NYSE:LMT | Historical Stock Price | LOCKHEED MARTIN CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$1.79$10.57$62.39$368.22$2,173.051970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.99$1.99344,256——
1978-12-28$1.99$1.99208,314——
1978-12-27$2.02$2.02201,468——
1978-12-26$2.10$2.1074,328——
1978-12-22$2.07$2.07287,532——
1978-12-21$2.08$2.08317,850——
1978-12-20$2.01$2.01421,518——
1978-12-19$1.97$1.97435,210——
1978-12-18$1.94$1.94447,924——
1978-12-15$2.11$2.11109,536——
1978-12-14$2.11$2.1180,196——
1978-12-13$2.10$2.10100,734——
1978-12-12$2.16$2.16193,644——
1978-12-11$2.24$2.24145,722——
1978-12-08$2.16$2.16424,452——
1978-12-07$2.13$2.13171,150——
1978-12-06$2.24$2.24913,452——
1978-12-05$2.25$2.25488,022——
1978-12-04$2.12$2.12454,770——
1978-12-01$2.08$2.08593,646——
1978-11-30$1.90$1.90315,894——
1978-11-29$1.88$1.88230,808——
1978-11-28$1.94$1.94248,412——
1978-11-27$1.99$1.99225,918——
1978-11-24$1.98$1.98170,172——
1978-11-22$1.97$1.97260,148——
1978-11-21$1.90$1.90267,972——
1978-11-20$1.93$1.93188,754——
1978-11-17$1.93$1.93305,136——
1978-11-16$1.97$1.97221,028——
1978-11-15$1.94$1.94304,158——
1978-11-14$1.93$1.93651,348——
1978-11-13$1.96$1.96306,114——
1978-11-10$2.17$2.17297,312——
1978-11-09$2.17$2.171,125,678——
1978-11-08$2.10$2.10308,070——
1978-11-07$1.93$1.93624,942——
1978-11-06$2.11$2.11275,796——
1978-11-03$2.21$2.21525,186——
1978-11-02$2.20$2.201,563,822——
1978-11-01$2.17$2.172,563,338——
1978-10-31$1.90$1.901,614,678——
1978-10-30$2.08$2.081,322,256——
1978-10-27$1.78$1.78993,648——
1978-10-26$1.79$1.791,367,244——
1978-10-25$1.79$1.791,837,662——
1978-10-24$1.92$1.921,676,292——
1978-10-23$2.25$2.251,429,836——
1978-10-20$2.29$2.291,997,076——
1978-10-19$2.36$2.36806,850——
1978-10-18$2.48$2.481,603,920——
1978-10-17$2.53$2.531,652,820——
1978-10-16$2.81$2.81393,156——
1978-10-13$2.99$2.99699,270——
1978-10-12$3.14$3.14858,684——
1978-10-11$3.34$3.34415,650——
1978-10-10$3.13$3.131,331,058——
1978-10-09$3.00$3.00173,106——
1978-10-06$2.95$2.95189,732——
1978-10-05$2.99$2.99529,098——
1978-10-04$2.95$2.95235,698——
1978-10-03$2.90$2.90299,268——
1978-10-02$2.91$2.91187,776——
1978-09-29$2.86$2.86180,930——
1978-09-28$2.86$2.86195,600——
1978-09-27$2.89$2.89295,356——
1978-09-26$3.00$3.00209,292——
1978-09-25$2.91$2.91262,104——
1978-09-22$2.95$2.95600,492——
1978-09-21$2.93$2.93784,356——
1978-09-20$2.90$2.90779,466——
1978-09-19$2.98$2.98577,998——
1978-09-18$3.07$3.07626,898——
1978-09-15$3.08$3.08544,746——
1978-09-14$3.16$3.16698,292——
1978-09-13$3.23$3.23603,426——
1978-09-12$3.49$3.49140,832——
1978-09-11$3.55$3.55170,172——
1978-09-08$3.60$3.60416,628——
1978-09-07$3.53$3.53282,642——
1978-09-06$3.48$3.48393,156——
1978-09-05$3.37$3.37142,788——
1978-09-01$3.32$3.32325,674——
1978-08-31$3.30$3.30276,774——
1978-08-30$3.41$3.41515,406——
1978-08-29$3.32$3.32425,430——
1978-08-28$3.43$3.43158,436——
1978-08-25$3.54$3.54127,140——
1978-08-24$3.57$3.57210,270——
1978-08-23$3.54$3.54354,036——
1978-08-22$3.49$3.49489,000——
1978-08-21$3.40$3.40780,444——
1978-08-18$3.58$3.58359,904——
1978-08-17$3.67$3.67738,390——
1978-08-16$3.64$3.64287,532——
1978-08-15$3.71$3.71522,252——
1978-08-14$3.71$3.71491,934——
1978-08-11$3.68$3.68706,116——
1978-08-10$3.67$3.671,189,248——
1978-08-09$3.72$3.722,101,722——
1978-08-08$3.51$3.511,349,640——
1978-08-07$3.35$3.351,023,966——
1978-08-04$3.48$3.481,376,046——
1978-08-03$3.37$3.371,799,520——
1978-08-02$3.23$3.23868,464——
1978-08-01$3.27$3.271,916,880——
1978-07-31$3.26$3.261,667,490——
1978-07-28$2.98$2.981,141,326——
1978-07-27$2.81$2.811,667,490——
1978-07-26$2.79$2.792,458,692——
1978-07-25$2.59$2.591,214,676——
1978-07-24$2.40$2.40210,270——
1978-07-21$2.36$2.36179,952——
1978-07-20$2.47$2.47358,926——
1978-07-19$2.42$2.42225,918——
1978-07-18$2.33$2.33285,576——
1978-07-17$2.40$2.40509,538——
1978-07-14$2.31$2.31220,050——
1978-07-13$2.21$2.2199,756——
1978-07-12$2.28$2.28166,260——
1978-07-11$2.31$2.3153,790——
1978-07-10$2.31$2.31222,006——
1978-07-07$2.25$2.25277,752——
1978-07-06$2.19$2.19279,708——
1978-07-05$2.12$2.12159,414——
1978-07-03$2.15$2.15342,300——
1978-06-30$2.20$2.2074,328——
1978-06-29$2.21$2.21160,392——
1978-06-28$2.25$2.25232,764——
1978-06-27$2.21$2.21169,194——
1978-06-26$2.24$2.24200,490——
1978-06-23$2.24$2.24611,250——
1978-06-22$2.28$2.28360,882——
1978-06-21$2.22$2.22742,302——
1978-06-20$2.25$2.25227,874——
1978-06-19$2.34$2.34165,282——
1978-06-16$2.36$2.36311,982——
1978-06-15$2.35$2.35891,936——
1978-06-14$2.54$2.54286,554——
1978-06-13$2.54$2.54574,086——
1978-06-12$2.58$2.58402,936——
1978-06-09$2.58$2.58370,662——
1978-06-08$2.58$2.58883,134——
1978-06-07$2.51$2.51438,144——
1978-06-06$2.47$2.47619,074——
1978-06-05$2.57$2.57678,732——
1978-06-02$2.49$2.49236,676——
1978-06-01$2.44$2.44172,128——
1978-05-31$2.42$2.42480,198——
1978-05-30$2.38$2.38713,940——
1978-05-26$2.25$2.25852,816——
1978-05-25$2.31$2.31493,890——
1978-05-24$2.33$2.33977,022——
1978-05-23$2.39$2.39251,346——
1978-05-22$2.45$2.45218,094——
1978-05-19$2.43$2.43802,938——
1978-05-18$2.43$2.43949,638——
1978-05-17$2.57$2.57671,886——
1978-05-16$2.59$2.591,304,652——
1978-05-15$2.70$2.70546,702——
1978-05-12$2.71$2.711,012,230——
1978-05-11$2.66$2.661,046,460——
1978-05-10$2.57$2.57862,596——
1978-05-09$2.53$2.531,042,548——
1978-05-08$2.51$2.51875,310——
1978-05-05$2.59$2.59805,872——
1978-05-04$2.62$2.621,149,150——
1978-05-03$2.54$2.542,154,534——
1978-05-02$2.43$2.432,563,338——
1978-05-01$2.33$2.33826,410——
1978-04-28$2.22$2.22636,678——
1978-04-27$2.17$2.17537,900——
1978-04-26$2.24$2.24968,220——
1978-04-25$2.26$2.261,617,612——
1978-04-24$2.35$2.351,013,208——
1978-04-21$2.31$2.312,093,898——
1978-04-20$2.21$2.212,211,258——
1978-04-19$2.25$2.251,274,334——
1978-04-18$2.21$2.211,273,356——
1978-04-17$2.20$2.202,209,302——
1978-04-14$2.17$2.173,084,612——
1978-04-13$2.13$2.133,508,086——
1978-04-12$2.02$2.022,396,100——
1978-04-11$1.90$1.90482,154——
1978-04-10$1.90$1.90273,840——
1978-04-07$1.92$1.92891,936——
1978-04-06$1.92$1.921,066,020——
1978-04-05$1.98$1.984,655,280——
1978-04-04$1.84$1.842,500,746——
1978-04-03$1.75$1.751,004,406——
1978-03-31$1.67$1.671,819,080——
1978-03-30$1.70$1.70422,496——
1978-03-29$1.74$1.74191,688——
1978-03-28$1.75$1.75616,140——
1978-03-27$1.73$1.73444,990——
1978-03-23$1.69$1.69400,002——
1978-03-22$1.66$1.66564,306——
1978-03-21$1.70$1.70554,526——
1978-03-20$1.74$1.74451,836——
1978-03-17$1.71$1.711,326,168——
1978-03-16$1.62$1.62395,112——
1978-03-15$1.65$1.65458,682——
1978-03-14$1.61$1.61297,312——
1978-03-13$1.60$1.60481,176——
1978-03-10$1.57$1.57256,236——
1978-03-09$1.56$1.56402,936——
1978-03-08$1.55$1.55701,226——
1978-03-07$1.50$1.50194,622——
1978-03-06$1.44$1.4468,460——
1978-03-03$1.47$1.47190,710——
1978-03-02$1.44$1.44448,902——
1978-03-01$1.39$1.39266,016——
1978-02-28$1.35$1.35147,678——
1978-02-27$1.41$1.4182,152——
1978-02-24$1.41$1.41101,712——
1978-02-23$1.41$1.41222,984——
1978-02-22$1.34$1.3486,064——
1978-02-21$1.34$1.34273,840——
1978-02-17$1.41$1.41162,348——
1978-02-16$1.41$1.41147,678——
1978-02-15$1.42$1.42127,140——
1978-02-14$1.43$1.4368,460——
1978-02-13$1.46$1.46153,546——
1978-02-10$1.43$1.43489,000——
1978-02-09$1.38$1.3873,350——
1978-02-08$1.41$1.41122,250——
1978-02-07$1.41$1.41204,402——
1978-02-06$1.34$1.3456,724——
1978-02-03$1.35$1.35429,342——
1978-02-02$1.35$1.3558,680——
1978-02-01$1.35$1.35204,402——
1978-01-31$1.34$1.34110,514——
1978-01-30$1.39$1.39100,734——
1978-01-27$1.33$1.3392,910——
1978-01-26$1.37$1.37416,628——
1978-01-25$1.41$1.4144,010——
1978-01-24$1.39$1.39104,646——
1978-01-23$1.42$1.42171,150——
1978-01-20$1.41$1.4167,482——
1978-01-19$1.41$1.4180,196——
1978-01-18$1.39$1.39172,128——
1978-01-17$1.41$1.41120,294——
1978-01-16$1.41$1.4169,438——
1978-01-13$1.39$1.39156,480——
1978-01-12$1.39$1.39106,602——
1978-01-11$1.39$1.39244,500——
1978-01-10$1.39$1.39218,094——
1978-01-09$1.33$1.33432,276——
1978-01-06$1.33$1.331,301,718——
1978-01-05$1.42$1.42287,532——
1978-01-04$1.52$1.5260,636——
1978-01-03$1.53$1.53366,750——