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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$389.38$1,020.08775,400——
2019-12-30$391.90$1,026.68776,900——
2019-12-27$393.60$1,031.14728,800——
2019-12-26$392.30$1,027.73711,600——
2019-12-24$390.17$1,022.15516,300——
2019-12-23$391.90$1,026.681,050,400——
2019-12-20$386.47$1,012.461,599,600——
2019-12-19$383.15$1,003.76766,300——
2019-12-18$380.57$997.001,526,000——
2019-12-17$386.89$1,013.56730,000——
2019-12-16$385.95$1,011.09847,500——
2019-12-13$386.47$1,012.46658,000——
2019-12-12$384.05$1,006.12736,100——
2019-12-11$386.24$1,011.85578,900——
2019-12-10$384.44$1,007.14862,100——
2019-12-09$383.34$1,004.26821,600——
2019-12-06$386.86$1,013.48709,600——
2019-12-05$385.94$1,011.071,203,700——
2019-12-04$384.58$1,007.511,081,100——
2019-12-03$381.62$999.751,384,300——
2019-12-02$383.62$1,004.991,283,400——
2019-11-29$391.03$1,024.40401,500——
2019-11-27$394.24$1,026.52770,300——
2019-11-26$392.50$1,021.991,206,600——
2019-11-25$389.98$1,015.43801,400——
2019-11-22$390.74$1,017.41758,600——
2019-11-21$390.26$1,016.161,416,900——
2019-11-20$392.70$1,022.52907,700——
2019-11-19$390.81$1,017.59800,300——
2019-11-18$392.76$1,022.67827,700——
2019-11-15$393.55$1,024.731,533,600——
2019-11-14$390.16$1,015.90915,600——
2019-11-13$387.69$1,009.47956,100——
2019-11-12$386.30$1,005.85910,700——
2019-11-11$381.38$993.04580,500——
2019-11-08$381.86$994.29783,500——
2019-11-07$378.75$986.191,157,200——
2019-11-06$379.79$988.901,505,800——
2019-11-05$373.63$972.861,364,200——
2019-11-04$374.48$975.071,117,500——
2019-11-01$379.17$987.29915,600——
2019-10-31$376.68$980.80911,800——
2019-10-30$378.64$985.911,064,900——
2019-10-29$371.10$966.271,298,500——
2019-10-28$371.84$968.201,321,700——
2019-10-25$370.73$965.311,173,500——
2019-10-24$374.74$975.751,126,900——
2019-10-23$373.09$971.451,279,700——
2019-10-22$373.68$972.992,567,200——
2019-10-21$374.05$973.951,160,000——
2019-10-18$372.48$969.871,935,600——
2019-10-17$377.06$981.791,004,600——
2019-10-16$382.84$996.84851,300——
2019-10-15$382.75$996.61835,300——
2019-10-14$382.61$996.24622,300——
2019-10-11$381.47$993.271,327,000——
2019-10-10$386.88$1,007.36690,200——
2019-10-09$384.61$1,001.45712,000——
2019-10-08$382.12$994.971,001,300——
2019-10-07$383.78$999.29850,100——
2019-10-04$384.95$1,002.34762,200——
2019-10-03$380.06$989.60849,800——
2019-10-02$378.16$984.661,759,000——
2019-10-01$384.19$1,000.361,240,000——
2019-09-30$390.06$1,015.641,293,200——
2019-09-27$387.87$1,009.94751,800——
2019-09-26$392.92$1,023.09875,400——
2019-09-25$390.43$1,016.601,336,400——
2019-09-24$389.17$1,013.321,162,400——
2019-09-23$387.67$1,009.421,132,200——
2019-09-20$388.25$1,010.932,106,700——
2019-09-19$393.43$1,024.421,044,400——
2019-09-18$397.04$1,033.82780,300——
2019-09-17$393.98$1,025.85975,800——
2019-09-16$392.66$1,022.411,689,900——
2019-09-13$384.86$1,002.10898,600——
2019-09-12$386.63$1,006.71855,100——
2019-09-11$381.55$993.481,125,300——
2019-09-10$381.32$992.881,297,600——
2019-09-09$380.21$989.991,146,900——
2019-09-06$386.56$1,006.53701,100——
2019-09-05$385.15$1,002.86941,500——
2019-09-04$389.08$1,013.09792,200——
2019-09-03$384.69$1,001.66891,700——
2019-08-30$384.11$1,000.15760,700——
2019-08-29$384.43$995.251,063,500——
2019-08-28$380.97$986.30820,500——
2019-08-27$379.99$983.76760,300——
2019-08-26$380.32$984.61688,100——
2019-08-23$376.89$975.731,392,700——
2019-08-22$385.88$999.01742,600——
2019-08-21$383.00$991.55791,500——
2019-08-20$381.75$988.32920,600——
2019-08-19$380.47$985.00799,900——
2019-08-16$377.00$976.02821,400——
2019-08-15$373.46$966.851,066,900——
2019-08-14$368.94$955.151,469,100——
2019-08-13$377.22$976.591,054,900——
2019-08-12$377.00$976.02706,100——
2019-08-09$377.01$976.04872,000——
2019-08-08$377.17$976.461,185,800——
2019-08-07$369.30$956.081,243,000——
2019-08-06$366.78$949.561,124,900——
2019-08-05$358.43$927.941,464,600——
2019-08-02$361.91$936.95836,300——
2019-08-01$363.09$940.011,220,300——
2019-07-31$362.17$937.621,037,100——
2019-07-30$365.99$947.51699,400——
2019-07-29$369.62$956.91659,200——
2019-07-26$369.46$956.50791,300——
2019-07-25$370.32$958.721,143,300——
2019-07-24$368.90$955.051,900,400——
2019-07-23$357.80$926.312,343,900——
2019-07-22$357.63$925.871,144,700——
2019-07-19$356.96$924.141,463,300——
2019-07-18$356.21$922.191,704,900——
2019-07-17$358.47$928.051,867,000——
2019-07-16$365.35$945.861,027,100——
2019-07-15$367.69$951.911,010,700——
2019-07-12$369.45$956.471,148,700——
2019-07-11$368.23$953.311,358,000——
2019-07-10$368.16$953.13818,700——
2019-07-09$369.73$957.20651,000——
2019-07-08$369.18$955.77646,600——
2019-07-05$369.92$957.69716,900——
2019-07-03$370.38$958.88742,100——
2019-07-02$367.57$951.601,052,800——
2019-07-01$361.47$935.811,003,900——
2019-06-28$363.54$941.171,369,600——
2019-06-27$359.09$929.65826,500——
2019-06-26$359.50$930.71977,700——
2019-06-25$360.56$933.461,168,900——
2019-06-24$359.98$931.951,766,700——
2019-06-21$359.36$930.351,544,700——
2019-06-20$362.80$939.261,048,800——
2019-06-19$355.73$920.95816,500——
2019-06-18$353.52$915.23826,400——
2019-06-17$348.69$902.73904,200——
2019-06-14$350.14$906.481,059,400——
2019-06-13$349.08$903.741,203,900——
2019-06-12$345.51$894.491,131,900——
2019-06-11$344.04$890.691,684,300——
2019-06-10$351.60$910.261,356,200——
2019-06-07$355.23$919.661,125,800——
2019-06-06$352.52$912.641,149,800——
2019-06-05$352.70$913.111,750,500——
2019-06-04$349.35$904.431,573,300——
2019-06-03$344.57$892.061,345,100——
2019-05-31$338.54$876.451,024,000——
2019-05-30$341.96$879.61859,100——
2019-05-29$339.34$872.871,184,400——
2019-05-28$337.89$869.143,559,400——
2019-05-24$338.78$871.431,293,100——
2019-05-23$340.07$874.751,461,200——
2019-05-22$341.30$877.911,049,300——
2019-05-21$343.95$884.731,097,800——
2019-05-20$342.01$879.741,388,200——
2019-05-17$337.99$869.401,268,400——
2019-05-16$339.39$873.001,092,100——
2019-05-15$334.15$859.521,127,000——
2019-05-14$336.17$864.711,171,600——
2019-05-13$335.37$862.661,504,000——
2019-05-10$341.35$878.041,204,900——
2019-05-09$339.36$872.921,496,500——
2019-05-08$334.18$859.591,083,800——
2019-05-07$330.90$851.161,176,400——
2019-05-06$335.72$863.56812,800——
2019-05-03$334.07$859.31806,700——
2019-05-02$332.55$855.40962,300——
2019-05-01$331.85$853.601,104,300——
2019-04-30$333.33$857.41990,000——
2019-04-29$328.59$845.22969,100——
2019-04-26$328.33$844.55873,200——
2019-04-25$328.87$845.941,506,500——
2019-04-24$330.12$849.152,089,900——
2019-04-23$333.10$856.823,425,800——
2019-04-22$315.26$810.931,319,000——
2019-04-18$314.26$808.361,107,100——
2019-04-17$310.50$798.681,041,400——
2019-04-16$310.06$797.55833,900——
2019-04-15$308.71$794.08864,800——
2019-04-12$309.70$796.63891,800——
2019-04-11$305.59$786.05829,500——
2019-04-10$299.12$769.411,226,200——
2019-04-09$302.68$778.57867,100——
2019-04-08$305.66$786.231,121,400——
2019-04-05$302.58$778.31705,200——
2019-04-04$299.67$770.83789,500——
2019-04-03$297.27$764.651,178,300——
2019-04-02$303.10$779.65872,600——
2019-04-01$304.29$782.711,153,900——
2019-03-29$300.16$772.091,212,000——
2019-03-28$295.60$760.36567,100——
2019-03-27$293.95$756.11835,600——
2019-03-26$294.92$758.61882,300——
2019-03-25$294.12$756.55779,700——
2019-03-22$294.01$756.27942,800——
2019-03-21$299.01$769.131,145,700——
2019-03-20$295.98$761.331,321,800——
2019-03-19$296.60$762.931,504,000——
2019-03-18$297.64$765.601,793,600——
2019-03-15$296.15$761.774,516,500——
2019-03-14$298.51$767.841,178,400——
2019-03-13$303.45$780.551,133,400——
2019-03-12$301.92$776.611,248,800——
2019-03-11$304.40$782.991,294,400——
2019-03-08$300.95$774.121,054,100——
2019-03-07$303.01$779.421,255,500——
2019-03-06$303.32$780.22879,200——
2019-03-05$305.76$786.49907,600——
2019-03-04$304.69$783.741,070,900——
2019-03-01$309.47$796.031,424,900——
2019-02-28$309.41$795.881,839,100——
2019-02-27$307.58$785.511,121,300——
2019-02-26$305.88$781.17871,600——
2019-02-25$305.97$781.401,088,000——
2019-02-22$307.13$784.36581,800——
2019-02-21$304.51$777.671,045,000——
2019-02-20$307.20$784.54870,600——
2019-02-19$305.18$779.38929,500——
2019-02-15$307.23$784.62847,700——
2019-02-14$301.00$768.71888,200——
2019-02-13$304.42$777.44958,500——
2019-02-12$304.11$776.65840,600——
2019-02-11$300.04$766.261,077,900——
2019-02-08$301.50$769.991,021,600——
2019-02-07$300.13$766.491,150,100——
2019-02-06$299.83$765.721,114,300——
2019-02-05$299.46$764.781,454,800——
2019-02-04$298.77$763.011,328,900——
2019-02-01$290.58$742.101,358,900——
2019-01-31$289.69$739.831,311,100——
2019-01-30$291.67$744.881,781,800——
2019-01-29$292.05$745.852,037,300——
2019-01-28$287.87$735.181,166,400——
2019-01-25$287.04$733.061,050,400——
2019-01-24$285.25$728.491,017,500——
2019-01-23$283.51$724.041,631,000——
2019-01-22$279.59$714.031,885,100——
2019-01-18$282.87$722.412,073,500——
2019-01-17$278.80$712.011,242,000——
2019-01-16$272.39$695.641,324,900——
2019-01-15$276.00$704.861,193,500——
2019-01-14$277.51$708.721,388,600——
2019-01-11$277.73$709.281,157,800——
2019-01-10$277.50$708.691,842,500——
2019-01-09$270.54$690.921,235,900——
2019-01-08$269.87$689.211,791,400——
2019-01-07$268.08$684.641,465,200——
2019-01-04$265.04$676.871,443,800——
2019-01-03$258.08$659.101,165,600——
2019-01-02$264.73$676.081,064,700——