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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$92.29$196.161,999,200——
2012-12-28$91.34$194.141,612,200——
2012-12-27$92.83$197.311,733,800——
2012-12-26$92.03$195.61979,700——
2012-12-24$92.77$197.18656,800——
2012-12-21$93.13$197.953,926,200——
2012-12-20$92.50$196.612,310,500——
2012-12-19$92.91$197.481,932,400——
2012-12-18$92.93$197.525,676,100——
2012-12-17$90.42$192.191,670,700——
2012-12-14$88.96$189.081,697,000——
2012-12-13$89.99$191.272,434,700——
2012-12-12$91.81$195.141,505,100——
2012-12-11$92.00$195.541,380,400——
2012-12-10$92.41$196.421,183,200——
2012-12-07$91.90$195.331,064,200——
2012-12-06$91.48$194.441,678,000——
2012-12-05$91.53$194.541,860,800——
2012-12-04$91.48$194.442,098,500——
2012-12-03$91.55$194.591,782,300——
2012-11-30$93.30$198.311,651,400——
2012-11-29$93.04$197.752,116,000——
2012-11-28$93.70$196.711,621,900——
2012-11-27$93.10$195.451,824,100——
2012-11-26$93.29$195.852,015,200——
2012-11-23$91.83$192.79652,300——
2012-11-21$90.51$190.02860,300——
2012-11-20$90.18$189.321,516,000——
2012-11-19$90.48$189.952,026,200——
2012-11-16$88.46$185.711,651,800——
2012-11-15$87.58$183.861,551,800——
2012-11-14$88.11$184.981,932,600——
2012-11-13$90.18$189.322,297,200——
2012-11-12$89.81$188.551,550,800——
2012-11-09$89.98$188.901,782,200——
2012-11-08$89.92$188.781,773,500——
2012-11-07$91.15$191.363,714,000——
2012-11-06$94.87$199.171,879,700——
2012-11-05$94.10$197.551,712,100——
2012-11-02$93.72$196.752,363,400——
2012-11-01$94.19$197.741,189,100——
2012-10-31$93.67$196.651,171,500——
2012-10-26$92.84$194.911,469,000——
2012-10-25$93.55$196.401,111,700——
2012-10-24$93.92$197.172,011,200——
2012-10-23$91.95$193.041,222,400——
2012-10-22$92.77$194.76762,800——
2012-10-19$92.89$195.011,518,900——
2012-10-18$94.32$198.011,165,700——
2012-10-17$93.58$196.461,004,600——
2012-10-16$93.37$196.021,162,800——
2012-10-15$92.50$194.191,258,100——
2012-10-12$92.96$195.16969,200——
2012-10-11$92.72$194.66533,400——
2012-10-10$92.71$194.631,000,700——
2012-10-09$93.72$196.75806,100——
2012-10-08$94.01$197.36628,600——
2012-10-05$94.37$198.121,172,800——
2012-10-04$94.52$198.431,359,300——
2012-10-03$93.09$195.431,326,800——
2012-10-02$93.16$195.581,382,100——
2012-10-01$93.44$196.171,707,700——
2012-09-28$93.38$196.041,780,600——
2012-09-27$92.46$194.111,424,400——
2012-09-26$91.91$192.961,185,600——
2012-09-25$91.50$192.091,899,400——
2012-09-24$91.04$191.131,503,800——
2012-09-21$91.29$191.652,995,900——
2012-09-20$91.18$191.421,574,100——
2012-09-19$92.24$193.651,353,300——
2012-09-18$91.77$192.661,339,200——
2012-09-17$92.21$193.584,665,600——
2012-09-14$92.52$194.241,782,200——
2012-09-13$93.13$195.521,325,200——
2012-09-12$92.42$194.031,086,400——
2012-09-11$92.24$193.65969,100——
2012-09-10$92.03$193.21719,400——
2012-09-07$92.18$193.521,161,600——
2012-09-06$92.83$194.891,220,600——
2012-09-05$91.53$192.161,401,900——
2012-09-04$90.53$190.06959,200——
2012-08-31$91.14$191.341,087,400——
2012-08-30$90.93$190.90908,300——
2012-08-29$91.92$190.88969,800——
2012-08-28$92.48$192.041,817,900——
2012-08-27$92.28$191.62945,600——
2012-08-24$92.45$191.981,483,800——
2012-08-23$92.20$191.461,423,600——
2012-08-22$93.03$193.181,614,100——
2012-08-21$93.80$194.781,868,700——
2012-08-20$93.32$193.781,570,200——
2012-08-17$92.40$191.871,574,200——
2012-08-16$92.05$191.154,808,000——
2012-08-15$91.51$190.03763,400——
2012-08-14$91.35$189.691,086,300——
2012-08-13$91.12$189.221,079,700——
2012-08-10$91.03$189.031,010,900——
2012-08-09$90.54$188.011,066,900——
2012-08-08$90.89$188.741,084,200——
2012-08-07$90.32$187.551,330,200——
2012-08-06$88.99$184.79837,900——
2012-08-03$89.39$185.621,046,300——
2012-08-02$88.45$183.671,395,600——
2012-08-01$88.96$184.733,683,000——
2012-07-31$89.27$185.372,256,200——
2012-07-30$89.08$184.981,482,300——
2012-07-27$90.20$187.311,495,600——
2012-07-26$88.55$183.881,356,800——
2012-07-25$87.68$182.072,346,300——
2012-07-24$87.79$182.302,029,800——
2012-07-23$86.91$180.471,541,200——
2012-07-20$87.71$182.131,348,300——
2012-07-19$88.51$183.801,234,700——
2012-07-18$88.60$183.981,154,000——
2012-07-17$87.43$181.551,300,400——
2012-07-16$87.14$180.951,118,300——
2012-07-13$87.25$181.181,378,300——
2012-07-12$86.02$178.621,610,200——
2012-07-11$86.84$180.331,402,100——
2012-07-10$87.02$180.70963,200——
2012-07-09$87.39$181.471,384,000——
2012-07-06$86.86$180.37893,000——
2012-07-05$87.00$180.661,738,700——
2012-07-03$87.51$181.721,076,400——
2012-07-02$87.16$180.991,088,000——
2012-06-29$87.08$180.832,172,800——
2012-06-28$84.53$175.531,049,700——
2012-06-27$84.91$176.321,245,800——
2012-06-26$83.38$173.141,480,900——
2012-06-25$84.25$174.951,532,200——
2012-06-22$85.35$177.231,567,400——
2012-06-21$84.37$175.201,618,200——
2012-06-20$84.54$175.551,156,900——
2012-06-19$85.30$177.131,498,700——
2012-06-18$84.76$176.011,500,800——
2012-06-15$83.45$173.291,708,000——
2012-06-14$83.33$173.041,358,200——
2012-06-13$82.67$171.671,132,900——
2012-06-12$83.37$173.121,475,000——
2012-06-11$82.46$171.23886,400——
2012-06-08$83.29$172.961,117,400——
2012-06-07$83.15$172.671,777,100——
2012-06-06$82.38$171.073,648,700——
2012-06-05$80.82$167.831,416,600——
2012-06-04$81.05$168.301,506,700——
2012-06-01$81.22$168.661,797,300——
2012-05-31$82.80$171.941,613,900——
2012-05-30$82.80$171.941,959,200——
2012-05-29$83.66$171.657,994,200——
2012-05-25$82.71$169.706,308,500——
2012-05-24$83.37$171.055,978,900——
2012-05-23$83.35$171.011,572,500——
2012-05-22$83.69$171.711,532,600——
2012-05-21$83.63$171.591,250,100——
2012-05-18$82.78$169.841,563,200——
2012-05-17$82.83$169.941,398,700——
2012-05-16$84.33$173.021,319,000——
2012-05-15$84.59$173.561,403,600——
2012-05-14$85.20$174.811,186,500——
2012-05-11$85.21$174.831,919,300——
2012-05-10$86.12$176.701,317,200——
2012-05-09$85.95$176.351,756,900——
2012-05-08$87.13$178.771,669,100——
2012-05-07$87.31$179.142,172,100——
2012-05-04$87.83$180.202,082,600——
2012-05-03$89.47$183.571,459,400——
2012-05-02$90.08$184.822,000,800——
2012-05-01$90.55$185.781,629,300——
2012-04-30$90.54$185.761,146,200——
2012-04-27$91.30$187.321,526,500——
2012-04-26$91.70$188.141,976,200——
2012-04-25$90.98$186.671,843,400——
2012-04-24$91.13$186.971,291,400——
2012-04-23$90.53$185.741,414,300——
2012-04-20$90.84$186.381,118,800——
2012-04-19$90.34$185.351,500,100——
2012-04-18$90.37$185.41946,800——
2012-04-17$90.60$185.891,373,200——
2012-04-16$89.57$183.772,807,200——
2012-04-13$89.30$183.221,481,300——
2012-04-12$90.17$185.001,467,900——
2012-04-11$88.49$181.561,386,800——
2012-04-10$87.67$179.881,441,100——
2012-04-09$88.74$182.071,331,600——
2012-04-05$90.15$184.961,808,400——
2012-04-04$90.34$185.351,632,700——
2012-04-03$91.07$186.851,257,700——
2012-04-02$91.16$187.041,678,000——
2012-03-30$89.86$184.371,275,100——
2012-03-29$89.63$183.901,331,500——
2012-03-28$89.69$184.021,353,700——
2012-03-27$90.85$186.401,119,700——
2012-03-26$90.64$185.971,340,000——
2012-03-23$89.77$184.181,032,600——
2012-03-22$89.40$183.421,412,400——
2012-03-21$89.45$183.531,289,800——
2012-03-20$89.34$183.301,355,500——
2012-03-19$89.56$183.75900,000——
2012-03-16$89.32$183.262,116,300——
2012-03-15$90.30$185.271,382,000——
2012-03-14$90.42$185.522,039,300——
2012-03-13$89.65$183.941,626,500——
2012-03-12$89.00$182.601,113,600——
2012-03-09$88.91$182.421,177,800——
2012-03-08$88.38$181.331,159,400——
2012-03-07$87.96$180.471,280,500——
2012-03-06$87.78$180.101,442,200——
2012-03-05$88.68$181.951,458,500——
2012-03-02$88.50$181.581,334,200——
2012-03-01$88.37$181.311,608,300——
2012-02-29$88.41$181.392,832,200——
2012-02-28$88.70$181.991,866,000——
2012-02-27$89.41$181.392,905,000——
2012-02-24$89.53$181.647,279,200——
2012-02-23$88.29$179.127,431,200——
2012-02-22$87.62$177.761,241,400——
2012-02-21$87.15$176.811,738,700——
2012-02-17$87.99$178.512,734,000——
2012-02-16$86.40$175.292,298,500——
2012-02-15$86.93$176.363,474,000——
2012-02-14$88.45$179.451,676,700——
2012-02-13$88.23$179.002,583,400——
2012-02-10$87.51$177.541,928,200——
2012-02-09$88.01$178.552,865,000——
2012-02-08$87.64$177.803,394,000——
2012-02-07$86.63$175.752,871,300——
2012-02-06$85.25$172.952,028,300——
2012-02-03$84.59$171.613,366,800——
2012-02-02$83.17$168.731,298,800——
2012-02-01$83.52$169.442,114,100——
2012-01-31$82.32$167.012,878,600——
2012-01-30$82.01$166.383,109,900——
2012-01-27$82.02$166.401,952,500——
2012-01-26$82.47$167.312,733,700——
2012-01-25$81.73$165.812,421,500——
2012-01-24$82.24$166.851,139,000——
2012-01-23$82.54$167.461,716,700——
2012-01-20$82.78$167.942,461,700——
2012-01-19$83.71$169.831,959,400——
2012-01-18$82.28$166.931,155,900——
2012-01-17$81.64$165.631,953,700——
2012-01-13$81.52$165.391,475,600——
2012-01-12$81.69$165.731,822,300——
2012-01-11$80.78$163.891,245,900——
2012-01-10$80.62$163.561,846,700——
2012-01-09$80.04$162.381,861,500——
2012-01-06$79.98$162.264,274,300——
2012-01-05$80.07$162.442,616,100——
2012-01-04$80.91$164.152,242,700——
2012-01-03$82.02$166.402,273,600——