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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$3.53$3.53402,936——
1979-12-28$3.44$3.44494,868——
1979-12-27$3.26$3.26609,294——
1979-12-26$3.28$3.28313,938——
1979-12-24$3.32$3.32357,948——
1979-12-21$3.37$3.37589,734——
1979-12-20$3.48$3.48820,542——
1979-12-19$3.48$3.48450,858——
1979-12-18$3.44$3.44514,428——
1979-12-17$3.49$3.49598,536——
1979-12-14$3.44$3.44551,592——
1979-12-13$3.43$3.431,185,336——
1979-12-12$3.45$3.452,081,184——
1979-12-11$3.35$3.351,335,948——
1979-12-10$3.32$3.321,751,598——
1979-12-07$3.20$3.201,669,446——
1979-12-06$3.14$3.14495,846——
1979-12-05$3.14$3.141,172,622——
1979-12-04$3.20$3.201,809,300——
1979-12-03$3.09$3.09889,002——
1979-11-30$2.97$2.97666,018——
1979-11-29$2.88$2.88253,302——
1979-11-28$2.97$2.97838,146——
1979-11-27$2.89$2.89754,038——
1979-11-26$2.89$2.89796,092——
1979-11-23$2.81$2.81619,074——
1979-11-21$2.74$2.74424,452——
1979-11-20$2.66$2.66359,904——
1979-11-19$2.62$2.62191,688——
1979-11-16$2.63$2.63763,818——
1979-11-15$2.67$2.67472,374——
1979-11-14$2.59$2.59453,792——
1979-11-13$2.53$2.53533,010——
1979-11-12$2.54$2.54131,052——
1979-11-09$2.45$2.45337,410——
1979-11-08$2.39$2.39491,934——
1979-11-07$2.31$2.31320,784——
1979-11-06$2.35$2.35117,360——
1979-11-05$2.36$2.3687,042——
1979-11-02$2.38$2.38549,636——
1979-11-01$2.31$2.31144,744——
1979-10-31$2.25$2.25489,978——
1979-10-30$2.29$2.29322,740——
1979-10-29$2.20$2.2074,328——
1979-10-26$2.24$2.24222,984——
1979-10-25$2.17$2.17720,786——
1979-10-24$2.20$2.20277,752——
1979-10-23$2.19$2.19308,070——
1979-10-22$2.19$2.19382,398——
1979-10-19$2.22$2.22214,182——
1979-10-18$2.28$2.281,995,120——
1979-10-17$2.26$2.26311,982——
1979-10-16$2.19$2.19314,916——
1979-10-15$2.17$2.17899,760——
1979-10-12$2.30$2.30296,334——
1979-10-11$2.39$2.39340,344——
1979-10-10$2.39$2.39959,418——
1979-10-09$2.51$2.51561,372——
1979-10-08$2.59$2.59494,868——
1979-10-05$2.63$2.63535,944——
1979-10-04$2.62$2.621,179,468——
1979-10-03$2.74$2.74869,442——
1979-10-02$2.67$2.67685,578——
1979-10-01$2.79$2.79298,290——
1979-09-28$2.82$2.82423,474——
1979-09-27$2.88$2.88231,786——
1979-09-26$2.90$2.90447,924——
1979-09-25$2.97$2.97529,098——
1979-09-24$2.97$2.97672,864——
1979-09-21$3.05$3.051,383,870——
1979-09-20$2.93$2.93344,256——
1979-09-19$2.86$2.86279,708——
1979-09-18$2.81$2.811,010,274——
1979-09-17$2.88$2.88581,910——
1979-09-14$2.90$2.90890,958——
1979-09-13$2.79$2.791,689,006——
1979-09-12$2.65$2.65786,312——
1979-09-11$2.70$2.70292,422——
1979-09-10$2.71$2.71229,830——
1979-09-07$2.71$2.71180,930——
1979-09-06$2.68$2.68569,196——
1979-09-05$2.72$2.72893,892——
1979-09-04$2.79$2.79498,780——
1979-08-31$2.89$2.89202,446——
1979-08-30$2.85$2.85223,962——
1979-08-29$2.86$2.86212,226——
1979-08-28$2.88$2.88262,104——
1979-08-27$2.88$2.88374,574——
1979-08-24$2.85$2.85449,880——
1979-08-23$2.84$2.84216,138——
1979-08-22$2.85$2.85585,822——
1979-08-21$2.86$2.86399,024——
1979-08-20$2.91$2.91360,882——
1979-08-17$2.85$2.85199,512——
1979-08-16$2.89$2.89674,820——
1979-08-15$2.97$2.97938,880——
1979-08-14$2.93$2.93779,466——
1979-08-13$2.97$2.971,633,260——
1979-08-10$2.91$2.911,960,890——
1979-08-09$2.70$2.70445,968——
1979-08-08$2.66$2.661,027,878——
1979-08-07$2.67$2.671,935,462——
1979-08-06$2.76$2.762,041,086——
1979-08-03$2.54$2.541,532,526——
1979-08-02$2.40$2.401,035,702——
1979-08-01$2.47$2.471,155,996——
1979-07-31$2.38$2.38607,338——
1979-07-30$2.30$2.30411,738——
1979-07-27$2.28$2.28488,022——
1979-07-26$2.16$2.16130,074——
1979-07-25$2.12$2.12151,590——
1979-07-24$2.10$2.10281,664——
1979-07-23$2.08$2.0894,866——
1979-07-20$2.06$2.0652,812——
1979-07-19$2.04$2.04208,314——
1979-07-18$2.03$2.03436,188——
1979-07-17$2.04$2.04511,494——
1979-07-16$2.16$2.16207,336——
1979-07-13$2.20$2.20243,522——
1979-07-12$2.22$2.22143,766——
1979-07-11$2.25$2.25278,730——
1979-07-10$2.28$2.28165,282——
1979-07-09$2.31$2.31557,460——
1979-07-06$2.22$2.22140,832——
1979-07-05$2.20$2.20114,426——
1979-07-03$2.20$2.20197,556——
1979-07-02$2.20$2.20191,688——
1979-06-29$2.25$2.25173,106——
1979-06-28$2.31$2.31149,634——
1979-06-27$2.36$2.361,007,340——
1979-06-26$2.22$2.22205,380——
1979-06-25$2.24$2.24775,554——
1979-06-22$2.26$2.26328,608——
1979-06-21$2.28$2.28334,476——
1979-06-20$2.25$2.25577,998——
1979-06-19$2.12$2.12163,326——
1979-06-18$2.15$2.15216,138——
1979-06-15$2.11$2.11139,854——
1979-06-14$2.13$2.13167,238——
1979-06-13$2.16$2.16216,138——
1979-06-12$2.22$2.22312,960——
1979-06-11$2.21$2.21108,558——
1979-06-08$2.24$2.24477,264——
1979-06-07$2.21$2.21848,904——
1979-06-06$2.17$2.171,151,106——
1979-06-05$2.12$2.121,064,064——
1979-06-04$1.98$1.98255,258——
1979-06-01$1.99$1.9979,218——
1979-05-31$2.01$2.01340,344——
1979-05-30$1.99$1.99282,642——
1979-05-29$2.04$2.0459,658——
1979-05-25$2.04$2.04177,018——
1979-05-24$2.04$2.0462,592——
1979-05-23$2.03$2.03438,144——
1979-05-22$2.06$2.06126,162——
1979-05-21$2.06$2.06396,090——
1979-05-18$2.07$2.07109,536——
1979-05-17$2.07$2.07139,854——
1979-05-16$2.02$2.02272,862——
1979-05-15$2.01$2.01752,082——
1979-05-14$2.07$2.07148,656——
1979-05-11$2.12$2.12219,072——
1979-05-10$2.10$2.10294,378——
1979-05-09$2.10$2.10279,708——
1979-05-08$2.08$2.08360,882——
1979-05-07$2.04$2.04287,532——
1979-05-04$2.11$2.11120,294——
1979-05-03$2.17$2.17110,514——
1979-05-02$2.22$2.22192,666——
1979-05-01$2.24$2.24514,428——
1979-04-30$2.13$2.13221,028——
1979-04-27$2.15$2.15129,096——
1979-04-26$2.11$2.1165,526——
1979-04-25$2.15$2.15766,752——
1979-04-24$2.16$2.16544,746——
1979-04-23$2.10$2.10112,470——
1979-04-20$2.08$2.08580,932——
1979-04-19$2.08$2.08419,562——
1979-04-18$2.16$2.16826,410——
1979-04-17$2.13$2.131,564,800——
1979-04-16$2.25$2.25256,236——
1979-04-12$2.30$2.30214,182——
1979-04-11$2.30$2.30623,964——
1979-04-10$2.44$2.44461,616——
1979-04-09$2.42$2.42281,664——
1979-04-06$2.42$2.421,184,358——
1979-04-05$2.49$2.491,460,154——
1979-04-04$2.33$2.331,467,000——
1979-04-03$2.30$2.301,116,876——
1979-04-02$2.17$2.17361,860——
1979-03-30$2.15$2.15343,278——
1979-03-29$2.16$2.16813,696——
1979-03-28$2.08$2.081,499,274——
1979-03-27$1.99$1.99357,948——
1979-03-26$1.89$1.89151,590——
1979-03-23$1.93$1.93255,258——
1979-03-22$1.94$1.94412,716——
1979-03-21$1.89$1.89610,272——
1979-03-20$1.87$1.87285,576——
1979-03-19$1.92$1.92178,974——
1979-03-16$1.93$1.93235,698——
1979-03-15$1.97$1.9773,350——
1979-03-14$1.98$1.9860,636——
1979-03-13$1.96$1.96102,690——
1979-03-12$2.01$2.01114,426——
1979-03-09$2.01$2.01463,572——
1979-03-08$2.02$2.02176,040——
1979-03-07$2.01$2.01270,906——
1979-03-06$2.01$2.01122,250——
1979-03-05$2.04$2.04963,330——
1979-03-02$1.96$1.96163,326——
1979-03-01$1.94$1.94753,060——
1979-02-28$1.93$1.93145,722——
1979-02-27$1.96$1.96186,798——
1979-02-26$2.06$2.06171,150——
1979-02-23$2.11$2.11539,856——
1979-02-22$2.11$2.11249,390——
1979-02-21$2.10$2.10196,578——
1979-02-20$2.10$2.1072,372——
1979-02-16$2.12$2.1295,844——
1979-02-15$2.12$2.1272,372——
1979-02-14$2.08$2.0892,910——
1979-02-13$2.11$2.11160,392——
1979-02-12$2.08$2.08126,162——
1979-02-09$2.07$2.07131,052——
1979-02-08$2.12$2.12260,148——
1979-02-07$2.07$2.07542,790——
1979-02-06$2.19$2.1997,800——
1979-02-05$2.20$2.20167,238——
1979-02-02$2.25$2.2596,822——
1979-02-01$2.22$2.22123,228——
1979-01-31$2.22$2.22161,370——
1979-01-30$2.29$2.29382,398——
1979-01-29$2.25$2.25146,700——
1979-01-26$2.28$2.28635,700——
1979-01-25$2.26$2.26315,894——
1979-01-24$2.20$2.20165,282——
1979-01-23$2.25$2.25183,864——
1979-01-22$2.26$2.26312,960——
1979-01-19$2.28$2.28172,128——
1979-01-18$2.38$2.38273,840——
1979-01-17$2.28$2.28564,306——
1979-01-16$2.25$2.25391,200——
1979-01-15$2.43$2.43375,552——
1979-01-12$2.40$2.401,515,900——
1979-01-11$2.38$2.38339,366——
1979-01-10$2.25$2.25309,048——
1979-01-09$2.30$2.301,293,894——
1979-01-08$2.25$2.25246,456——
1979-01-05$2.28$2.28395,112——
1979-01-04$2.15$2.15568,218——
1979-01-03$2.07$2.07493,890——
1979-01-02$1.99$1.99147,678——