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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$354.98$953.841,318,500——
2020-12-30$354.16$951.64840,800——
2020-12-29$353.90$950.941,055,900——
2020-12-28$354.18$951.691,023,400——
2020-12-24$351.97$945.76508,800——
2020-12-23$351.60$944.761,307,500——
2020-12-22$347.92$934.871,820,800——
2020-12-21$349.35$938.712,128,700——
2020-12-18$356.03$956.664,342,000——
2020-12-17$352.60$947.451,658,100——
2020-12-16$354.57$952.741,986,200——
2020-12-15$357.57$960.801,521,000——
2020-12-14$357.66$961.041,370,500——
2020-12-11$361.71$971.931,409,800——
2020-12-10$355.39$954.941,378,700——
2020-12-09$361.35$970.961,522,200——
2020-12-08$359.23$965.261,783,600——
2020-12-07$362.13$973.061,390,500——
2020-12-04$366.61$985.091,222,600——
2020-12-03$362.03$972.791,758,400——
2020-12-02$361.36$970.992,520,000——
2020-12-01$364.99$980.741,299,700——
2020-11-30$365.00$980.771,608,400——
2020-11-27$374.34$998.88612,300——
2020-11-25$378.34$1,009.55854,800——
2020-11-24$378.48$1,009.92959,000——
2020-11-23$370.85$989.57929,200——
2020-11-20$368.02$982.011,117,500——
2020-11-19$376.46$1,004.531,075,400——
2020-11-18$377.56$1,007.471,066,800——
2020-11-17$375.90$1,003.041,321,100——
2020-11-16$377.13$1,006.321,306,700——
2020-11-13$375.14$1,001.01921,000——
2020-11-12$367.89$981.67856,100——
2020-11-11$369.28$985.381,115,200——
2020-11-10$371.28$990.711,708,000——
2020-11-09$363.95$971.151,956,900——
2020-11-06$361.27$964.001,401,600——
2020-11-05$364.70$973.151,709,300——
2020-11-04$372.16$993.062,146,400——
2020-11-03$363.44$969.791,484,600——
2020-11-02$352.42$940.391,707,700——
2020-10-30$350.13$934.281,309,800——
2020-10-29$352.44$940.441,548,000——
2020-10-28$350.86$936.221,679,900——
2020-10-27$362.43$967.10977,400——
2020-10-26$368.55$983.431,387,200——
2020-10-23$374.33$998.851,178,800——
2020-10-22$368.96$984.521,255,100——
2020-10-21$367.14$979.671,931,200——
2020-10-20$372.21$993.191,779,200——
2020-10-19$383.71$1,023.881,181,000——
2020-10-16$386.50$1,031.32952,100——
2020-10-15$386.12$1,030.31792,000——
2020-10-14$390.72$1,042.591,090,300——
2020-10-13$388.95$1,037.86973,300——
2020-10-12$388.92$1,037.78807,400——
2020-10-09$385.93$1,029.80675,000——
2020-10-08$388.59$1,036.90694,900——
2020-10-07$382.94$1,021.83826,500——
2020-10-06$376.46$1,004.53954,900——
2020-10-05$383.96$1,024.55825,000——
2020-10-02$380.58$1,015.531,217,200——
2020-10-01$380.89$1,016.361,103,900——
2020-09-30$383.28$1,022.731,410,300——
2020-09-29$388.74$1,037.301,113,100——
2020-09-28$390.51$1,042.03980,000——
2020-09-25$386.70$1,031.861,375,400——
2020-09-24$378.76$1,010.671,295,100——
2020-09-23$383.24$1,022.631,223,300——
2020-09-22$388.42$1,036.451,286,300——
2020-09-21$379.61$1,012.941,447,400——
2020-09-18$395.14$1,054.382,636,400——
2020-09-17$395.94$1,056.51959,500——
2020-09-16$395.58$1,055.551,052,200——
2020-09-15$392.55$1,047.47955,700——
2020-09-14$393.75$1,050.67991,000——
2020-09-11$389.45$1,039.20933,800——
2020-09-10$379.11$1,011.61716,000——
2020-09-09$385.24$1,027.961,218,300——
2020-09-08$380.23$1,014.591,071,600——
2020-09-04$385.02$1,027.38933,600——
2020-09-03$386.29$1,030.761,500,800——
2020-09-02$398.07$1,062.201,214,500——
2020-09-01$386.81$1,032.15908,400——
2020-08-31$390.26$1,041.361,030,400——
2020-08-28$395.59$1,049.18728,300——
2020-08-27$395.02$1,047.66700,300——
2020-08-26$395.44$1,048.78908,600——
2020-08-25$394.84$1,047.19987,400——
2020-08-24$395.04$1,047.721,006,400——
2020-08-21$389.57$1,033.21996,000——
2020-08-20$387.88$1,028.731,203,700——
2020-08-19$390.05$1,034.48717,400——
2020-08-18$390.26$1,035.04806,100——
2020-08-17$388.96$1,031.59864,100——
2020-08-14$391.42$1,038.12648,600——
2020-08-13$389.24$1,032.341,053,600——
2020-08-12$392.44$1,040.82878,500——
2020-08-11$391.96$1,039.551,312,800——
2020-08-10$389.26$1,032.39856,000——
2020-08-07$385.62$1,022.73924,900——
2020-08-06$379.74$1,007.14698,500——
2020-08-05$383.50$1,017.111,018,500——
2020-08-04$377.99$1,002.50900,600——
2020-08-03$377.10$1,000.14923,100——
2020-07-31$378.97$1,005.101,101,800——
2020-07-30$381.72$1,012.39983,300——
2020-07-29$387.30$1,027.191,209,600——
2020-07-28$386.66$1,025.491,132,100——
2020-07-27$382.09$1,013.371,047,000——
2020-07-24$386.21$1,024.301,305,700——
2020-07-23$387.62$1,028.041,442,800——
2020-07-22$394.08$1,045.172,280,700——
2020-07-21$375.12$994.891,997,300——
2020-07-20$365.53$969.451,444,500——
2020-07-17$368.50$977.331,135,500——
2020-07-16$365.88$970.38955,400——
2020-07-15$364.56$966.881,617,300——
2020-07-14$355.66$943.271,651,900——
2020-07-13$353.06$936.382,031,300——
2020-07-10$349.25$926.271,514,200——
2020-07-09$339.96$901.641,823,800——
2020-07-08$350.23$928.871,965,100——
2020-07-07$353.27$936.941,395,900——
2020-07-06$362.59$961.651,202,300——
2020-07-02$362.00$960.091,396,000——
2020-07-01$360.42$955.901,430,100——
2020-06-30$364.92$967.831,482,100——
2020-06-29$367.50$974.681,073,000——
2020-06-26$356.76$946.192,008,600——
2020-06-25$362.82$962.261,391,600——
2020-06-24$359.82$954.312,302,800——
2020-06-23$371.70$985.821,469,300——
2020-06-22$375.96$997.111,370,600——
2020-06-19$372.20$987.144,322,200——
2020-06-18$378.39$1,003.561,562,000——
2020-06-17$382.11$1,013.431,519,000——
2020-06-16$382.77$1,015.182,038,600——
2020-06-15$373.28$990.012,271,300——
2020-06-12$381.87$1,012.791,788,100——
2020-06-11$383.88$1,018.121,698,800——
2020-06-10$403.77$1,070.871,188,200——
2020-06-09$408.56$1,083.581,188,400——
2020-06-08$414.30$1,098.801,294,600——
2020-06-05$410.75$1,089.381,702,500——
2020-06-04$403.67$1,070.611,261,700——
2020-06-03$402.63$1,067.851,382,200——
2020-06-02$389.77$1,033.741,404,700——
2020-06-01$388.96$1,031.591,090,300——
2020-05-29$388.44$1,030.211,733,800——
2020-05-28$398.44$1,050.371,487,900——
2020-05-27$397.12$1,046.891,986,900——
2020-05-26$372.20$981.201,596,100——
2020-05-22$369.00$972.76752,600——
2020-05-21$368.82$972.291,179,100——
2020-05-20$362.51$955.651,880,500——
2020-05-19$371.48$979.301,087,100——
2020-05-18$377.54$995.271,879,700——
2020-05-15$360.40$950.091,854,500——
2020-05-14$356.28$939.231,776,400——
2020-05-13$364.18$960.051,287,400——
2020-05-12$371.11$978.321,447,700——
2020-05-11$376.56$992.691,287,800——
2020-05-08$378.40$997.541,130,400——
2020-05-07$376.54$992.641,462,000——
2020-05-06$378.58$998.021,089,800——
2020-05-05$390.30$1,028.911,270,900——
2020-05-04$380.16$1,002.181,077,900——
2020-05-01$383.47$1,010.91911,600——
2020-04-30$389.06$1,025.641,343,300——
2020-04-29$387.91$1,022.611,500,400——
2020-04-28$384.73$1,014.231,313,900——
2020-04-27$378.57$997.991,457,400——
2020-04-24$381.77$1,006.421,029,200——
2020-04-23$376.73$993.141,164,400——
2020-04-22$380.40$1,002.811,188,400——
2020-04-21$373.44$984.462,042,000——
2020-04-20$383.21$1,010.221,487,200——
2020-04-17$401.51$1,058.461,768,400——
2020-04-16$377.88$996.171,568,400——
2020-04-15$374.38$986.941,251,500——
2020-04-14$380.03$1,001.841,653,400——
2020-04-13$369.94$975.241,237,200——
2020-04-09$371.00$978.031,629,400——
2020-04-08$361.41$952.751,447,700——
2020-04-07$355.28$936.592,101,500——
2020-04-06$367.95$969.992,525,400——
2020-04-03$350.50$923.992,113,200——
2020-04-02$353.96$933.111,896,200——
2020-04-01$338.52$892.412,082,300——
2020-03-31$338.95$893.542,169,300——
2020-03-30$348.85$919.641,756,300——
2020-03-27$348.38$918.403,562,800——
2020-03-26$350.33$923.542,680,900——
2020-03-25$319.67$842.722,950,100——
2020-03-24$288.91$761.633,088,400——
2020-03-23$276.80$729.703,172,100——
2020-03-20$291.22$767.723,040,100——
2020-03-19$314.20$828.302,836,700——
2020-03-18$333.41$878.943,589,400——
2020-03-17$318.83$840.502,626,200——
2020-03-16$287.94$759.072,351,500——
2020-03-13$328.59$866.233,877,800——
2020-03-12$311.38$820.863,892,600——
2020-03-11$356.93$940.941,950,800——
2020-03-10$367.17$967.942,505,600——
2020-03-09$352.03$928.023,086,700——
2020-03-06$382.47$1,008.272,161,000——
2020-03-05$384.70$1,014.151,967,200——
2020-03-04$402.03$1,059.832,025,800——
2020-03-03$377.40$994.902,531,400——
2020-03-02$381.35$1,005.322,859,900——
2020-02-28$369.87$975.053,363,800——
2020-02-27$384.60$1,007.561,894,100——
2020-02-26$400.90$1,050.261,678,000——
2020-02-25$400.36$1,048.851,600,100——
2020-02-24$419.35$1,098.591,117,800——
2020-02-21$427.80$1,120.731,055,500——
2020-02-20$425.97$1,115.941,190,600——
2020-02-19$434.48$1,138.23787,200——
2020-02-18$435.55$1,141.03776,100——
2020-02-14$437.85$1,147.06948,600——
2020-02-13$434.70$1,138.81800,200——
2020-02-12$436.60$1,143.791,419,200——
2020-02-11$439.85$1,152.30744,600——
2020-02-10$439.76$1,152.06870,400——
2020-02-07$439.17$1,150.52883,800——
2020-02-06$438.97$1,149.99833,500——
2020-02-05$435.19$1,140.091,251,800——
2020-02-04$430.78$1,128.541,216,300——
2020-02-03$423.86$1,110.411,795,800——
2020-01-31$428.12$1,121.571,650,100——
2020-01-30$435.90$1,141.951,210,200——
2020-01-29$433.84$1,136.551,268,500——
2020-01-28$437.17$1,145.282,063,200——
2020-01-27$432.38$1,132.731,737,900——
2020-01-24$432.50$1,133.041,086,700——
2020-01-23$428.78$1,123.30978,400——
2020-01-22$424.42$1,111.88918,700——
2020-01-21$426.15$1,116.411,071,400——
2020-01-17$425.66$1,115.121,195,600——
2020-01-16$425.70$1,115.231,085,200——
2020-01-15$420.95$1,102.79833,000——
2020-01-14$416.14$1,090.19967,200——
2020-01-13$419.02$1,097.73986,800——
2020-01-10$413.83$1,084.13987,800——
2020-01-09$414.93$1,087.021,064,300——
2020-01-08$411.03$1,076.801,708,100——
2020-01-07$414.50$1,085.891,059,900——
2020-01-06$413.11$1,082.252,477,800——
2020-01-03$413.74$1,083.902,990,100——
2020-01-02$399.37$1,046.251,258,400——