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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$355.41$983.90887,200——
2021-12-30$353.58$978.84778,500——
2021-12-29$354.27$980.75771,700——
2021-12-28$353.75$979.31827,500——
2021-12-27$350.28$969.70965,900——
2021-12-23$347.02$960.681,061,200——
2021-12-22$343.14$949.941,311,400——
2021-12-21$340.77$943.382,352,400——
2021-12-20$337.42$934.102,315,400——
2021-12-17$344.14$952.712,749,500——
2021-12-16$344.84$954.641,185,900——
2021-12-15$344.42$953.481,208,900——
2021-12-14$345.64$956.861,786,000——
2021-12-13$345.55$956.611,740,700——
2021-12-10$344.88$954.751,180,700——
2021-12-09$343.60$951.211,591,500——
2021-12-08$341.08$944.231,376,900——
2021-12-07$339.17$938.951,540,700——
2021-12-06$339.96$941.131,946,900——
2021-12-03$333.81$924.111,603,200——
2021-12-02$330.53$915.031,804,100——
2021-12-01$328.42$909.192,248,300——
2021-11-30$333.32$922.752,763,200——
2021-11-29$341.23$936.901,492,300——
2021-11-26$342.72$940.991,079,900——
2021-11-24$343.58$943.351,134,500——
2021-11-23$345.18$947.741,212,700——
2021-11-22$344.98$947.191,229,400——
2021-11-19$341.44$937.471,426,500——
2021-11-18$342.08$939.231,431,300——
2021-11-17$341.99$938.981,751,000——
2021-11-16$340.37$934.541,307,500——
2021-11-15$340.92$936.051,068,600——
2021-11-12$339.06$930.941,097,400——
2021-11-11$335.89$922.241,216,500——
2021-11-10$337.63$927.011,268,700——
2021-11-09$338.17$928.501,769,200——
2021-11-08$341.78$938.411,733,000——
2021-11-05$339.89$933.222,145,300——
2021-11-04$335.50$921.171,847,900——
2021-11-03$331.35$909.771,902,600——
2021-11-02$326.31$895.932,745,000——
2021-11-01$330.93$908.621,865,000——
2021-10-29$332.32$912.431,821,500——
2021-10-28$331.39$909.882,874,600——
2021-10-27$330.94$908.652,822,900——
2021-10-26$331.91$911.319,439,700——
2021-10-25$376.33$1,033.271,350,300——
2021-10-22$374.60$1,028.521,092,000——
2021-10-21$373.14$1,024.51803,600——
2021-10-20$371.13$1,018.99955,200——
2021-10-19$371.07$1,018.831,051,300——
2021-10-18$365.00$1,002.161,014,600——
2021-10-15$365.62$1,003.86952,700——
2021-10-14$362.07$994.12973,300——
2021-10-13$361.76$993.271,102,100——
2021-10-12$358.12$983.27840,200——
2021-10-11$357.08$980.42996,800——
2021-10-08$353.75$971.27768,500——
2021-10-07$351.78$965.861,042,600——
2021-10-06$349.99$960.95995,700——
2021-10-05$347.75$954.80889,400——
2021-10-04$345.99$949.971,127,400——
2021-10-01$347.80$954.94960,400——
2021-09-30$345.10$947.521,054,300——
2021-09-29$350.29$961.771,547,700——
2021-09-28$352.15$966.881,140,100——
2021-09-27$353.36$970.201,866,000——
2021-09-24$349.52$959.661,693,000——
2021-09-23$344.20$945.051,366,200——
2021-09-22$341.73$938.271,335,900——
2021-09-21$336.05$922.681,317,000——
2021-09-20$338.46$929.291,709,800——
2021-09-17$340.98$936.212,108,000——
2021-09-16$341.50$937.641,451,400——
2021-09-15$345.07$947.441,149,700——
2021-09-14$344.34$945.441,325,600——
2021-09-13$346.31$950.851,489,200——
2021-09-10$345.88$949.671,222,600——
2021-09-09$348.93$958.041,098,900——
2021-09-08$351.46$964.991,215,300——
2021-09-07$349.20$958.782,033,500——
2021-09-03$356.00$977.45893,200——
2021-09-02$358.05$983.082,071,500——
2021-09-01$356.66$979.261,116,000——
2021-08-31$359.80$987.881,083,900——
2021-08-30$362.05$986.92986,000——
2021-08-27$361.99$986.761,203,900——
2021-08-26$361.62$985.751,172,400——
2021-08-25$358.75$977.93953,500——
2021-08-24$359.00$978.61822,600——
2021-08-23$357.35$974.11827,800——
2021-08-20$357.17$973.62904,300——
2021-08-19$354.03$965.061,345,700——
2021-08-18$356.60$972.07961,000——
2021-08-17$361.60$985.701,571,000——
2021-08-16$360.25$982.021,625,700——
2021-08-13$357.98$975.831,222,200——
2021-08-12$359.75$980.651,005,400——
2021-08-11$363.30$990.33900,100——
2021-08-10$362.24$987.44842,100——
2021-08-09$361.04$984.17945,100——
2021-08-06$362.05$986.92704,500——
2021-08-05$360.78$983.46912,600——
2021-08-04$361.64$985.811,608,100——
2021-08-03$369.45$1,007.10872,900——
2021-08-02$368.30$1,003.961,176,500——
2021-07-30$371.67$1,013.15798,600——
2021-07-29$372.60$1,015.68754,800——
2021-07-28$372.81$1,016.25775,200——
2021-07-27$374.73$1,021.491,460,600——
2021-07-26$368.05$1,003.282,720,700——
2021-07-23$380.77$1,037.95795,900——
2021-07-22$379.93$1,035.66688,400——
2021-07-21$380.89$1,038.28922,800——
2021-07-20$379.98$1,035.801,268,000——
2021-07-19$372.02$1,014.101,357,600——
2021-07-16$377.14$1,028.06890,800——
2021-07-15$378.25$1,031.08713,400——
2021-07-14$376.82$1,027.19698,900——
2021-07-13$377.84$1,029.97709,500——
2021-07-12$379.07$1,033.321,008,200——
2021-07-09$383.11$1,044.33542,900——
2021-07-08$379.92$1,035.64894,500——
2021-07-07$383.48$1,045.34952,900——
2021-07-06$378.67$1,032.231,142,700——
2021-07-02$381.49$1,039.92778,700——
2021-07-01$380.22$1,036.45752,800——
2021-06-30$378.35$1,031.361,077,600——
2021-06-29$373.42$1,017.921,223,900——
2021-06-28$380.07$1,036.04778,200——
2021-06-25$382.01$1,041.331,708,100——
2021-06-24$377.73$1,029.671,032,700——
2021-06-23$377.33$1,028.581,024,000——
2021-06-22$382.48$1,042.61636,200——
2021-06-21$382.50$1,042.671,186,900——
2021-06-18$379.19$1,033.652,416,200——
2021-06-17$382.90$1,043.761,246,400——
2021-06-16$383.60$1,045.671,524,200——
2021-06-15$389.80$1,062.57943,900——
2021-06-14$389.11$1,060.69868,400——
2021-06-11$387.72$1,056.90751,000——
2021-06-10$387.72$1,056.90913,700——
2021-06-09$386.80$1,054.391,046,100——
2021-06-08$388.53$1,059.111,065,000——
2021-06-07$391.51$1,067.231,087,900——
2021-06-04$394.10$1,074.291,836,100——
2021-06-03$387.35$1,055.891,649,700——
2021-06-02$385.09$1,049.731,007,600——
2021-06-01$381.92$1,041.09962,200——
2021-05-28$382.20$1,041.85935,500——
2021-05-27$387.39$1,048.913,979,300——
2021-05-26$384.13$1,040.08999,500——
2021-05-25$385.85$1,044.74978,500——
2021-05-24$387.71$1,049.78931,400——
2021-05-21$387.22$1,048.45892,500——
2021-05-20$388.32$1,051.431,094,700——
2021-05-19$385.54$1,043.90995,000——
2021-05-18$387.22$1,048.451,171,800——
2021-05-17$391.12$1,059.01979,100——
2021-05-14$390.78$1,058.09799,800——
2021-05-13$387.77$1,049.941,105,800——
2021-05-12$380.62$1,030.581,633,700——
2021-05-11$387.82$1,050.081,353,200——
2021-05-10$393.14$1,064.481,578,600——
2021-05-07$390.34$1,056.901,203,700——
2021-05-06$387.34$1,048.781,079,500——
2021-05-05$386.37$1,046.151,079,300——
2021-05-04$387.48$1,049.151,509,600——
2021-05-03$385.31$1,043.281,347,400——
2021-04-30$380.56$1,030.421,103,700——
2021-04-29$380.35$1,029.851,385,600——
2021-04-28$372.94$1,009.791,110,400——
2021-04-27$373.22$1,010.541,564,900——
2021-04-26$371.98$1,007.191,518,100——
2021-04-23$377.29$1,021.561,298,000——
2021-04-22$380.09$1,029.151,670,500——
2021-04-21$387.24$1,048.511,358,500——
2021-04-20$387.33$1,048.751,370,100——
2021-04-19$391.73$1,060.661,317,600——
2021-04-16$391.81$1,060.881,499,500——
2021-04-15$390.63$1,057.681,289,400——
2021-04-14$388.67$1,052.381,078,800——
2021-04-13$387.11$1,048.151,124,300——
2021-04-12$387.85$1,050.161,067,400——
2021-04-09$386.23$1,045.771,400,900——
2021-04-08$386.02$1,045.201,863,400——
2021-04-07$380.19$1,029.42976,900——
2021-04-06$378.97$1,026.111,035,700——
2021-04-05$378.75$1,025.521,489,300——
2021-04-01$371.02$1,004.591,261,600——
2021-03-31$369.50$1,000.471,375,500——
2021-03-30$370.54$1,003.291,518,600——
2021-03-29$372.79$1,009.382,245,500——
2021-03-26$364.71$987.502,010,500——
2021-03-25$361.22$978.051,598,100——
2021-03-24$356.12$964.241,592,300——
2021-03-23$353.61$957.451,474,600——
2021-03-22$357.66$968.412,190,900——
2021-03-19$355.07$961.405,739,100——
2021-03-18$358.45$970.552,272,200——
2021-03-17$351.02$950.432,083,000——
2021-03-16$347.13$939.901,687,700——
2021-03-15$346.41$937.952,055,800——
2021-03-12$340.19$921.112,151,900——
2021-03-11$339.73$919.871,673,500——
2021-03-10$340.84$922.871,760,100——
2021-03-09$337.50$913.831,448,800——
2021-03-08$341.45$924.521,599,100——
2021-03-05$340.43$921.761,451,300——
2021-03-04$338.25$915.862,196,700——
2021-03-03$340.91$923.064,052,300——
2021-03-02$338.59$916.782,076,300——
2021-03-01$333.47$902.921,654,500——
2021-02-26$330.25$894.202,024,000——
2021-02-25$341.69$918.131,568,000——
2021-02-24$346.53$931.142,068,700——
2021-02-23$346.23$930.332,400,000——
2021-02-22$340.47$914.851,657,200——
2021-02-19$335.42$901.281,849,200——
2021-02-18$337.92$908.001,296,200——
2021-02-17$337.00$905.532,010,900——
2021-02-16$335.03$900.241,668,400——
2021-02-12$337.73$907.491,207,300——
2021-02-11$339.14$911.281,181,600——
2021-02-10$342.19$919.481,728,900——
2021-02-09$342.34$919.881,677,500——
2021-02-08$337.84$907.791,549,900——
2021-02-05$337.04$905.641,454,700——
2021-02-04$337.23$906.152,174,100——
2021-02-03$332.39$893.142,683,100——
2021-02-02$332.70$893.982,065,400——
2021-02-01$324.03$870.681,615,500——
2021-01-29$321.82$864.742,101,100——
2021-01-28$327.93$881.161,837,800——
2021-01-27$332.51$893.472,666,300——
2021-01-26$330.69$888.583,542,400——
2021-01-25$343.51$923.021,976,600——
2021-01-22$339.88$913.271,557,600——
2021-01-21$339.67$912.701,661,800——
2021-01-20$341.67$918.081,780,000——
2021-01-19$341.50$917.622,017,200——
2021-01-15$347.27$933.131,853,100——
2021-01-14$347.44$933.581,965,600——
2021-01-13$345.49$928.341,648,100——
2021-01-12$341.85$918.563,002,200——
2021-01-11$337.68$907.363,196,400——
2021-01-08$336.10$903.113,226,300——
2021-01-07$342.55$920.442,048,900——
2021-01-06$348.03$935.171,897,500——
2021-01-05$348.79$937.211,479,100——
2021-01-04$344.64$926.061,887,200——