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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$55.55$94.591,957,500——
2004-12-30$55.60$94.682,457,400——
2004-12-29$55.25$94.086,284,300——
2004-12-28$56.76$96.654,496,600——
2004-12-27$57.38$97.713,316,500——
2004-12-23$58.94$100.361,034,000——
2004-12-22$58.80$100.122,594,000——
2004-12-21$57.60$98.083,926,800——
2004-12-20$59.08$100.601,283,700——
2004-12-17$58.93$100.352,292,000——
2004-12-16$59.26$100.912,034,700——
2004-12-15$59.38$101.112,096,500——
2004-12-14$59.71$101.672,821,400——
2004-12-13$60.40$102.851,794,900——
2004-12-10$59.45$101.231,729,600——
2004-12-09$59.02$100.502,245,700——
2004-12-08$59.12$100.675,090,800——
2004-12-07$60.21$102.533,322,500——
2004-12-06$61.61$104.912,020,600——
2004-12-03$61.62$104.931,579,200——
2004-12-02$61.48$104.692,217,100——
2004-12-01$61.42$104.591,924,000——
2004-11-30$60.84$103.602,691,500——
2004-11-29$60.05$102.252,478,200——
2004-11-26$59.54$100.96886,500——
2004-11-24$59.20$100.381,676,700——
2004-11-23$59.04$100.112,818,400——
2004-11-22$58.86$99.811,531,300——
2004-11-19$58.35$98.941,284,800——
2004-11-18$58.62$99.401,345,500——
2004-11-17$57.99$98.331,758,000——
2004-11-16$57.96$98.281,071,900——
2004-11-15$58.29$98.841,189,000——
2004-11-12$58.56$99.301,548,800——
2004-11-11$57.98$98.311,479,000——
2004-11-10$57.51$97.521,340,300——
2004-11-09$57.01$96.67906,200——
2004-11-08$57.20$96.991,985,300——
2004-11-05$56.85$96.401,743,700——
2004-11-04$55.95$94.871,719,800——
2004-11-03$55.89$94.772,776,800——
2004-11-02$54.11$91.752,853,100——
2004-11-01$55.79$94.601,333,400——
2004-10-29$55.09$93.411,373,800——
2004-10-28$55.00$93.261,858,500——
2004-10-27$54.91$93.111,479,400——
2004-10-26$54.38$92.211,692,200——
2004-10-25$53.50$90.721,684,700——
2004-10-22$53.53$90.771,223,100——
2004-10-21$53.48$90.681,513,300——
2004-10-20$52.85$89.621,833,500——
2004-10-19$52.88$89.671,859,300——
2004-10-18$52.72$89.392,399,600——
2004-10-15$53.85$91.312,180,800——
2004-10-14$53.96$91.501,608,300——
2004-10-13$54.66$92.681,102,800——
2004-10-12$55.42$93.971,479,300——
2004-10-11$55.50$94.11922,400——
2004-10-08$55.42$93.971,603,500——
2004-10-07$56.26$95.401,676,500——
2004-10-06$56.31$95.482,167,600——
2004-10-05$56.52$95.841,706,800——
2004-10-04$56.60$95.972,224,800——
2004-10-01$56.32$95.502,753,500——
2004-09-30$55.78$94.581,601,600——
2004-09-29$55.09$93.411,827,500——
2004-09-28$55.50$94.112,209,100——
2004-09-27$54.64$92.651,783,800——
2004-09-24$54.36$92.181,516,000——
2004-09-23$53.18$90.171,114,900——
2004-09-22$53.40$90.551,651,100——
2004-09-21$54.06$91.671,153,200——
2004-09-20$54.26$92.011,553,700——
2004-09-17$54.67$92.701,333,600——
2004-09-16$54.20$91.90763,400——
2004-09-15$53.91$91.411,345,400——
2004-09-14$53.99$91.551,043,400——
2004-09-13$53.92$91.431,447,800——
2004-09-10$54.23$91.96945,000——
2004-09-09$54.17$91.851,180,500——
2004-09-08$54.50$92.411,222,100——
2004-09-07$54.50$92.411,626,800——
2004-09-03$54.71$92.771,136,800——
2004-09-02$54.75$92.841,721,000——
2004-09-01$54.27$92.021,208,500——
2004-08-31$53.78$91.191,481,300——
2004-08-30$53.72$91.091,620,500——
2004-08-27$53.40$90.171,181,600——
2004-08-26$53.25$89.923,514,200——
2004-08-25$54.41$91.881,619,900——
2004-08-24$54.12$91.391,231,200——
2004-08-23$53.88$90.991,021,900——
2004-08-20$54.26$91.63982,700——
2004-08-19$54.05$91.271,296,700——
2004-08-18$53.82$90.882,130,800——
2004-08-17$54.04$91.261,522,700——
2004-08-16$54.10$91.361,923,800——
2004-08-13$52.98$89.471,178,000——
2004-08-12$52.29$88.301,658,000——
2004-08-11$53.01$89.521,497,700——
2004-08-10$53.22$89.872,504,700——
2004-08-09$52.70$88.991,968,400——
2004-08-06$52.76$89.091,989,800——
2004-08-05$53.18$89.801,191,000——
2004-08-04$54.08$91.321,129,300——
2004-08-03$54.00$91.191,984,400——
2004-08-02$53.75$90.771,673,300——
2004-07-30$52.99$89.48862,100——
2004-07-29$53.33$90.061,482,700——
2004-07-28$53.09$89.651,474,400——
2004-07-27$52.40$88.492,773,500——
2004-07-26$52.20$88.152,594,400——
2004-07-23$53.22$89.871,385,600——
2004-07-22$53.32$90.043,288,400——
2004-07-21$54.30$91.692,308,900——
2004-07-20$55.10$93.052,401,300——
2004-07-19$54.65$92.291,914,800——
2004-07-16$54.70$92.373,886,100——
2004-07-15$53.67$90.631,818,900——
2004-07-14$54.01$91.202,052,800——
2004-07-13$54.52$92.071,765,300——
2004-07-12$54.34$91.763,065,400——
2004-07-09$53.99$91.172,016,500——
2004-07-08$53.30$90.013,498,500——
2004-07-07$53.04$89.574,446,900——
2004-07-06$51.80$87.471,554,900——
2004-07-02$51.57$87.08964,900——
2004-07-01$51.43$86.851,673,700——
2004-06-30$52.08$87.951,865,600——
2004-06-29$51.85$87.561,848,500——
2004-06-28$50.79$85.771,829,800——
2004-06-25$51.97$87.762,391,600——
2004-06-24$52.11$88.001,766,300——
2004-06-23$51.81$87.492,082,700——
2004-06-22$50.94$86.021,877,200——
2004-06-21$50.50$85.281,355,400——
2004-06-18$50.68$85.582,237,400——
2004-06-17$49.40$83.422,324,400——
2004-06-16$50.47$85.231,399,000——
2004-06-15$49.84$84.162,843,700——
2004-06-14$50.45$85.192,305,400——
2004-06-10$50.95$86.042,241,100——
2004-06-09$50.08$84.571,951,400——
2004-06-08$50.39$85.092,320,700——
2004-06-07$49.80$84.101,353,300——
2004-06-04$49.30$83.251,356,100——
2004-06-03$49.51$83.611,499,200——
2004-06-02$49.96$84.371,475,900——
2004-06-01$49.11$82.932,660,500——
2004-05-28$49.54$83.662,007,900——
2004-05-27$49.88$84.233,266,500——
2004-05-26$48.53$81.582,318,900——
2004-05-25$48.23$81.081,867,400——
2004-05-24$47.56$79.952,168,800——
2004-05-21$46.86$78.771,412,700——
2004-05-20$46.61$78.351,702,600——
2004-05-19$47.42$79.711,803,600——
2004-05-18$47.09$79.161,813,800——
2004-05-17$46.85$78.761,720,700——
2004-05-14$47.43$79.732,318,400——
2004-05-13$47.62$80.052,321,300——
2004-05-12$47.91$80.542,722,200——
2004-05-11$47.53$79.902,122,000——
2004-05-10$47.76$80.292,047,500——
2004-05-07$48.57$81.652,325,400——
2004-05-06$48.88$82.173,414,900——
2004-05-05$48.30$81.192,509,300——
2004-05-04$47.87$80.472,538,200——
2004-05-03$47.53$79.902,355,500——
2004-04-30$47.70$80.182,303,800——
2004-04-29$47.38$79.652,266,300——
2004-04-28$47.35$79.603,017,000——
2004-04-27$46.88$78.814,646,200——
2004-04-26$46.50$78.172,099,800——
2004-04-23$46.21$77.681,872,400——
2004-04-22$46.30$77.831,537,600——
2004-04-21$45.99$77.311,470,900——
2004-04-20$45.73$76.871,748,600——
2004-04-19$46.93$78.89968,800——
2004-04-16$47.00$79.011,509,700——
2004-04-15$46.78$78.641,243,000——
2004-04-14$46.77$78.621,901,200——
2004-04-13$46.45$78.082,684,500——
2004-04-12$46.91$78.862,721,900——
2004-04-08$47.54$79.922,358,800——
2004-04-07$47.76$80.297,075,400——
2004-04-06$47.32$79.553,093,100——
2004-04-05$46.66$78.442,460,800——
2004-04-02$46.69$78.492,956,000——
2004-04-01$46.00$77.332,876,700——
2004-03-31$45.64$76.722,070,500——
2004-03-30$45.67$76.772,365,200——
2004-03-29$45.54$76.552,108,300——
2004-03-26$45.81$77.012,257,200——
2004-03-25$45.79$76.973,516,400——
2004-03-24$45.60$76.654,286,100——
2004-03-23$44.90$75.484,429,700——
2004-03-22$44.51$74.824,323,000——
2004-03-19$44.10$74.134,005,500——
2004-03-18$44.51$74.821,986,700——
2004-03-17$44.47$74.753,417,300——
2004-03-16$43.82$73.666,540,200——
2004-03-15$44.34$74.542,855,600——
2004-03-12$44.48$74.774,962,400——
2004-03-11$44.63$75.025,086,000——
2004-03-10$44.56$74.914,392,300——
2004-03-09$44.98$75.615,858,100——
2004-03-08$45.21$76.006,009,900——
2004-03-05$45.05$75.735,347,500——
2004-03-04$45.00$75.656,264,300——
2004-03-03$45.27$76.107,180,300——
2004-03-02$45.64$76.725,729,900——
2004-03-01$46.23$77.713,035,100——
2004-02-27$46.28$77.805,569,400——
2004-02-26$46.54$78.232,827,900——
2004-02-25$46.99$78.625,533,800——
2004-02-24$46.64$78.046,245,900——
2004-02-23$47.72$79.843,605,200——
2004-02-20$48.50$81.151,588,000——
2004-02-19$48.46$81.081,678,700——
2004-02-18$48.75$81.571,631,600——
2004-02-17$49.01$82.002,126,900——
2004-02-13$49.40$82.652,021,500——
2004-02-12$49.32$82.521,027,800——
2004-02-11$49.30$82.492,289,300——
2004-02-10$49.18$82.291,638,000——
2004-02-09$49.27$82.441,385,000——
2004-02-06$49.39$82.641,872,800——
2004-02-05$49.70$83.164,326,600——
2004-02-04$48.80$81.653,217,900——
2004-02-03$48.37$80.934,183,900——
2004-02-02$48.66$81.423,624,500——
2004-01-30$48.62$81.354,570,400——
2004-01-29$49.27$82.443,422,700——
2004-01-28$49.75$83.244,432,900——
2004-01-27$50.20$83.997,539,500——
2004-01-26$51.60$86.333,235,200——
2004-01-23$50.78$84.961,517,100——
2004-01-22$50.97$85.281,192,400——
2004-01-21$51.38$85.971,591,800——
2004-01-20$50.74$84.901,731,900——
2004-01-16$51.51$86.181,507,700——
2004-01-15$51.20$85.661,649,000——
2004-01-14$51.48$86.132,391,000——
2004-01-13$50.90$85.161,597,500——
2004-01-12$50.88$85.131,965,700——
2004-01-09$51.55$86.252,762,000——
2004-01-08$51.25$85.753,041,200——
2004-01-07$50.10$83.822,512,200——
2004-01-06$49.95$83.572,310,100——
2004-01-05$50.09$83.813,821,100——
2004-01-02$50.70$84.831,687,800——