Lockheed Martin Corp (LMT) stock
LMTNYSEGuided Missiles & Space Vehicles & PartsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3033% above fair value
$636.95−6.64 (-1.03%)
Close on Oct 30, 2026Market cap $147.00BP/E 23.5Yield 2.10%
Price history
Lockheed Martin share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$636.95
-1.03% on the day
52-week range
$437.25 – $692.00
-8.0% from the high
Change over 52 weeks
+30.1%
From $489.72 on Oct 30, 2025
Average volume
1.26M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $649.94 | $657.00 | $636.28 | $636.95 | -1.03% | 1,874,596 |
| Oct 29, 2026 | $639.66 | $649.00 | $638.41 | $643.59 | +2.20% | 2,055,536 |
| Oct 28, 2026 | $616.56 | $635.96 | $614.00 | $629.75 | +1.09% | 1,667,310 |
| Oct 27, 2026 | $626.91 | $633.56 | $622.70 | $622.99 | -1.92% | 2,226,226 |
| Oct 26, 2026 | $613.37 | $636.56 | $611.27 | $635.20 | +5.13% | 2,669,082 |
| Oct 23, 2026 | $584.20 | $609.32 | $580.00 | $604.18 | +2.42% | 1,817,433 |
| Oct 22, 2026 | $579.51 | $608.00 | $577.24 | $589.91 | +6.96% | 2,960,356 |
| Oct 21, 2026 | $547.14 | $552.82 | $544.66 | $551.51 | +0.51% | 1,470,303 |
| Oct 20, 2026 | $553.00 | $559.48 | $545.73 | $548.71 | +0.09% | 1,471,572 |
| Oct 19, 2026 | $540.97 | $554.72 | $540.00 | $548.23 | -0.70% | 1,379,501 |
| Oct 16, 2026 | $539.11 | $553.14 | $536.69 | $552.09 | +3.65% | 1,601,958 |
| Oct 15, 2026 | $531.00 | $534.25 | $526.07 | $532.64 | +1.99% | 1,429,967 |
| Oct 14, 2026 | $508.01 | $523.08 | $508.01 | $522.23 | +3.61% | 1,484,920 |
| Oct 13, 2026 | $513.62 | $513.62 | $502.17 | $504.02 | -1.54% | 860,416 |
| Oct 12, 2026 | $513.05 | $515.77 | $510.75 | $511.88 | +0.45% | 866,159 |
| Oct 9, 2026 | $505.00 | $511.43 | $502.65 | $509.59 | +0.33% | 806,204 |
| Oct 8, 2026 | $500.02 | $509.08 | $497.00 | $507.89 | +1.74% | 1,112,923 |
| Oct 7, 2026 | $509.58 | $510.34 | $498.73 | $499.22 | -2.14% | 1,075,704 |
| Oct 6, 2026 | $509.00 | $510.87 | $504.18 | $510.12 | +0.69% | 850,910 |
| Oct 5, 2026 | $506.03 | $507.36 | $501.12 | $506.63 | +0.24% | 1,012,551 |
| Oct 2, 2026 | $505.79 | $507.97 | $498.55 | $505.41 | -0.02% | 1,065,595 |
| Oct 1, 2026 | $508.00 | $511.69 | $503.53 | $505.50 | -0.74% | 896,324 |
| Sep 30, 2026 | $511.00 | $513.00 | $503.74 | $509.25 | -0.58% | 1,380,669 |
| Sep 29, 2026 | $514.99 | $519.69 | $511.03 | $512.21 | -1.14% | 1,240,221 |
| Sep 28, 2026 | $519.00 | $524.27 | $516.10 | $518.10 | -0.28% | 1,076,504 |
| Sep 25, 2026 | $524.12 | $528.00 | $516.49 | $519.56 | -0.79% | 1,127,654 |
| Sep 24, 2026 | $523.76 | $531.00 | $523.32 | $523.70 | -0.19% | 833,627 |
| Sep 23, 2026 | $524.57 | $534.93 | $523.21 | $524.68 | +0.45% | 1,134,593 |
| Sep 22, 2026 | $536.87 | $537.00 | $515.60 | $522.34 | -2.44% | 1,427,486 |
| Sep 21, 2026 | $532.30 | $537.82 | $530.01 | $535.40 | +0.38% | 967,050 |
| Sep 18, 2026 | $536.98 | $538.10 | $527.10 | $533.38 | -0.88% | 2,860,825 |
| Sep 17, 2026 | $539.18 | $542.61 | $520.42 | $538.09 | +0.16% | 1,344,476 |
| Sep 16, 2026 | $534.80 | $539.99 | $531.01 | $537.25 | +0.71% | 912,115 |
| Sep 15, 2026 | $532.13 | $537.19 | $525.88 | $533.46 | +0.77% | 919,119 |
| Sep 14, 2026 | $526.60 | $532.34 | $525.43 | $529.38 | +0.99% | 971,364 |
| Sep 11, 2026 | $532.24 | $533.99 | $521.87 | $524.19 | -1.12% | 987,773 |
| Sep 10, 2026 | $526.01 | $531.00 | $524.09 | $530.12 | +1.08% | 1,145,282 |
| Sep 9, 2026 | $538.91 | $543.59 | $524.37 | $524.46 | -2.18% | 1,548,934 |
| Sep 8, 2026 | $532.00 | $541.59 | $531.37 | $536.15 | +2.07% | 1,692,605 |
| Sep 4, 2026 | $529.79 | $533.72 | $524.03 | $525.28 | -1.44% | 946,582 |
| Sep 3, 2026 | $536.00 | $537.92 | $527.28 | $532.95 | +0.26% | 775,700 |
| Sep 2, 2026 | $545.65 | $548.00 | $530.15 | $531.55 | -2.38% | 1,238,407 |
| Sep 1, 2026 | $557.51 | $564.98 | $541.55 | $544.50 | -2.98% | 1,046,016 |
| Aug 31, 2026 | $563.73 | $563.73 | $558.40 | $561.23 | -0.46% | 945,428 |
| Aug 28, 2026 | $567.97 | $568.43 | $560.72 | $563.85 | -0.36% | 619,906 |
| Aug 27, 2026 | $564.81 | $566.03 | $560.02 | $565.89 | +0.05% | 823,593 |
| Aug 26, 2026 | $559.00 | $569.96 | $556.45 | $565.62 | +1.64% | 844,675 |
| Aug 25, 2026 | $564.14 | $567.98 | $555.27 | $556.52 | -1.35% | 1,290,802 |
| Aug 24, 2026 | $563.50 | $567.50 | $558.53 | $564.14 | +0.10% | 1,080,705 |
| Aug 21, 2026 | $571.48 | $572.95 | $563.07 | $563.57 | -1.38% | 1,100,119 |
| Aug 20, 2026 | $586.67 | $591.68 | $569.54 | $571.48 | -3.00% | 1,555,028 |
| Aug 19, 2026 | $605.00 | $606.07 | $589.04 | $589.15 | -2.97% | 1,006,498 |
| Aug 18, 2026 | $600.07 | $612.75 | $600.07 | $607.17 | +2.26% | 1,024,053 |
| Aug 17, 2026 | $605.50 | $607.03 | $593.56 | $593.74 | -2.45% | 880,690 |
| Aug 14, 2026 | $603.00 | $609.24 | $599.11 | $608.68 | +1.78% | 862,626 |
| Aug 13, 2026 | $609.78 | $609.78 | $596.48 | $598.01 | -1.44% | 798,419 |
| Aug 12, 2026 | $595.49 | $610.36 | $588.01 | $606.72 | +1.50% | 1,036,834 |
| Aug 11, 2026 | $600.31 | $602.75 | $592.89 | $597.77 | -0.89% | 924,968 |
| Aug 10, 2026 | $591.77 | $606.65 | $589.72 | $603.16 | +2.59% | 1,185,751 |
| Aug 7, 2026 | $581.11 | $588.39 | $577.00 | $587.95 | +0.88% | 749,587 |
| Aug 6, 2026 | $584.31 | $588.49 | $577.81 | $582.85 | +0.91% | 738,799 |
| Aug 5, 2026 | $593.00 | $593.69 | $577.13 | $577.60 | -1.99% | 954,712 |
| Aug 4, 2026 | $587.19 | $592.50 | $578.30 | $589.33 | +0.52% | 1,181,220 |
| Aug 3, 2026 | $583.50 | $589.41 | $579.03 | $586.29 | +0.61% | 1,236,804 |
| Jul 31, 2026 | $574.11 | $583.89 | $570.89 | $582.74 | +1.50% | 1,424,688 |
| Jul 30, 2026 | $565.76 | $574.76 | $556.55 | $574.11 | +0.86% | 1,514,660 |
| Jul 29, 2026 | $585.00 | $587.00 | $568.74 | $569.20 | -2.08% | 1,606,539 |
| Jul 28, 2026 | $589.00 | $593.77 | $576.73 | $581.31 | +0.23% | 1,278,112 |
| Jul 27, 2026 | $581.88 | $587.99 | $578.00 | $580.00 | -0.45% | 1,083,089 |
| Jul 24, 2026 | $568.59 | $588.41 | $568.59 | $582.60 | +2.46% | 1,738,879 |
| Jul 23, 2026 | $545.00 | $576.00 | $545.00 | $568.59 | +10.54% | 3,275,485 |
| Jul 22, 2026 | $515.79 | $521.00 | $512.00 | $514.36 | +1.43% | 1,141,923 |
| Jul 21, 2026 | $501.00 | $507.75 | $487.15 | $507.09 | -0.48% | 1,316,427 |
| Jul 20, 2026 | $510.63 | $515.84 | $507.74 | $509.54 | +0.15% | 998,388 |
| Jul 17, 2026 | $519.00 | $527.33 | $507.68 | $508.77 | -0.92% | 1,274,477 |
| Jul 16, 2026 | $515.00 | $520.13 | $511.31 | $513.52 | -0.18% | 758,097 |
| Jul 15, 2026 | $514.83 | $520.68 | $512.78 | $514.46 | -0.10% | 816,488 |
| Jul 14, 2026 | $518.36 | $526.26 | $514.87 | $514.99 | -1.09% | 698,463 |
| Jul 13, 2026 | $525.01 | $527.45 | $517.26 | $520.68 | -0.49% | 714,611 |
| Jul 10, 2026 | $516.42 | $524.00 | $513.81 | $523.22 | +0.96% | 662,789 |
| Jul 9, 2026 | $522.50 | $525.01 | $515.55 | $518.26 | -1.84% | 989,603 |
| Jul 8, 2026 | $537.63 | $537.63 | $525.35 | $527.96 | -1.39% | 927,702 |
| Jul 7, 2026 | $546.00 | $547.47 | $531.77 | $535.38 | -0.49% | 847,563 |
| Jul 6, 2026 | $545.00 | $545.91 | $535.17 | $538.00 | -1.45% | 937,944 |
| Jul 2, 2026 | $529.00 | $545.99 | $529.00 | $545.91 | +4.62% | 1,397,901 |
| Jul 1, 2026 | $517.00 | $524.24 | $514.35 | $521.82 | +2.43% | 1,277,984 |
| Jun 30, 2026 | $504.00 | $509.46 | $498.30 | $509.46 | +1.47% | 1,157,173 |
| Jun 29, 2026 | $508.50 | $510.14 | $501.75 | $502.07 | -1.05% | 997,483 |
| Jun 26, 2026 | $505.25 | $518.24 | $503.90 | $507.40 | +0.47% | 3,672,390 |
| Jun 25, 2026 | $495.95 | $512.57 | $494.25 | $505.02 | +2.72% | 1,378,500 |
| Jun 24, 2026 | $502.94 | $503.34 | $491.49 | $491.64 | -2.39% | 1,288,399 |
| Jun 23, 2026 | $498.83 | $504.30 | $496.53 | $503.67 | +2.04% | 827,468 |
| Jun 22, 2026 | $508.50 | $510.00 | $490.05 | $493.60 | -3.40% | 1,704,872 |
| Jun 18, 2026 | $535.56 | $536.90 | $505.18 | $510.95 | -4.01% | 3,978,809 |
| Jun 17, 2026 | $530.25 | $539.47 | $528.90 | $532.32 | -0.68% | 1,142,532 |
| Jun 16, 2026 | $531.26 | $538.50 | $527.01 | $535.95 | +1.05% | 848,111 |
| Jun 15, 2026 | $535.42 | $535.80 | $528.59 | $530.36 | -1.85% | 1,197,437 |
| Jun 12, 2026 | $547.00 | $550.86 | $538.31 | $540.33 | -1.52% | 1,029,367 |
| Jun 11, 2026 | $528.62 | $550.99 | $528.26 | $548.68 | +4.51% | 1,378,089 |
| Jun 10, 2026 | $534.25 | $535.20 | $524.81 | $525.02 | -0.96% | 934,255 |
| Jun 9, 2026 | $519.00 | $530.18 | $518.87 | $530.13 | +1.93% | 1,020,652 |
| Jun 8, 2026 | $523.00 | $527.11 | $516.85 | $520.07 | -0.70% | 847,800 |
| Jun 5, 2026 | $520.00 | $528.01 | $519.95 | $523.76 | +0.91% | 903,137 |
| Jun 4, 2026 | $517.74 | $522.70 | $514.14 | $519.05 | +1.37% | 851,276 |
| Jun 3, 2026 | $512.25 | $524.54 | $510.54 | $512.03 | -0.27% | 1,044,037 |
| Jun 2, 2026 | $514.50 | $516.71 | $510.10 | $513.43 | -0.59% | 1,079,209 |
| Jun 1, 2026 | $523.98 | $525.99 | $515.88 | $516.50 | -2.63% | 1,374,642 |
| May 29, 2026 | $536.24 | $537.25 | $527.95 | $530.45 | -1.26% | 2,248,598 |
| May 28, 2026 | $534.16 | $541.21 | $531.14 | $537.21 | +1.14% | 1,138,891 |
| May 27, 2026 | $531.98 | $533.57 | $524.25 | $531.14 | -0.33% | 1,046,931 |
| May 26, 2026 | $536.00 | $536.02 | $529.00 | $532.90 | -0.06% | 1,347,430 |
| May 22, 2026 | $524.86 | $534.27 | $524.00 | $533.24 | +2.00% | 1,051,763 |
| May 21, 2026 | $523.24 | $529.48 | $517.02 | $522.79 | +0.04% | 1,639,660 |
| May 20, 2026 | $526.63 | $526.85 | $517.00 | $522.59 | -0.77% | 1,018,868 |
| May 19, 2026 | $527.51 | $530.26 | $523.48 | $526.63 | -0.32% | 1,107,577 |
| May 18, 2026 | $517.81 | $528.39 | $512.76 | $528.31 | +2.38% | 1,382,813 |
| May 15, 2026 | $521.36 | $524.93 | $514.73 | $516.01 | -0.85% | 1,299,211 |
| May 14, 2026 | $520.74 | $521.43 | $515.25 | $520.41 | +0.09% | 856,596 |
| May 13, 2026 | $517.47 | $520.87 | $510.79 | $519.94 | -0.20% | 824,645 |
| May 12, 2026 | $512.50 | $522.51 | $512.50 | $521.00 | +1.71% | 1,162,979 |
| May 11, 2026 | $505.00 | $515.63 | $502.45 | $512.25 | +1.13% | 1,363,642 |
| May 8, 2026 | $508.59 | $512.00 | $504.50 | $506.51 | -1.15% | 1,293,823 |
| May 7, 2026 | $515.03 | $515.50 | $503.03 | $512.41 | -0.36% | 2,056,298 |
| May 6, 2026 | $508.95 | $514.47 | $500.31 | $514.26 | +1.05% | 1,590,381 |
| May 5, 2026 | $520.00 | $520.00 | $507.49 | $508.93 | -1.78% | 1,365,225 |
| May 4, 2026 | $513.41 | $524.50 | $512.00 | $518.15 | +1.05% | 1,370,934 |
| May 1, 2026 | $517.95 | $519.58 | $512.12 | $512.77 | -1.00% | 1,403,285 |
| Apr 30, 2026 | $511.08 | $518.23 | $507.90 | $517.97 | +1.60% | 1,588,435 |
| Apr 29, 2026 | $513.97 | $516.00 | $501.95 | $509.81 | -0.48% | 1,619,246 |
| Apr 28, 2026 | $518.44 | $518.68 | $507.56 | $512.29 | -0.21% | 1,456,050 |
| Apr 27, 2026 | $514.05 | $527.66 | $511.91 | $513.35 | -0.02% | 2,111,366 |
| Apr 24, 2026 | $525.00 | $526.80 | $503.60 | $513.45 | -3.08% | 3,089,157 |
| Apr 23, 2026 | $533.91 | $538.81 | $522.26 | $529.79 | -4.62% | 3,212,539 |
| Apr 22, 2026 | $575.88 | $576.07 | $550.19 | $555.43 | -2.89% | 2,289,028 |
| Apr 21, 2026 | $580.29 | $580.98 | $568.84 | $571.95 | -1.61% | 1,603,536 |
| Apr 20, 2026 | $593.60 | $598.00 | $578.23 | $581.28 | -1.84% | 1,722,026 |
| Apr 17, 2026 | $604.33 | $609.38 | $588.41 | $592.19 | -2.52% | 1,701,585 |
| Apr 16, 2026 | $610.71 | $613.00 | $601.41 | $607.49 | -0.59% | 853,841 |
| Apr 15, 2026 | $611.00 | $615.59 | $607.34 | $611.10 | -0.08% | 879,314 |
| Apr 14, 2026 | $617.00 | $617.00 | $609.06 | $611.58 | -1.31% | 905,708 |
| Apr 13, 2026 | $617.87 | $622.51 | $615.01 | $619.69 | +0.97% | 678,726 |
| Apr 10, 2026 | $619.28 | $621.70 | $607.16 | $613.72 | -1.63% | 874,037 |
| Apr 9, 2026 | $627.99 | $636.88 | $623.09 | $623.87 | -0.74% | 911,060 |
| Apr 8, 2026 | $612.27 | $630.67 | $605.50 | $628.50 | +0.13% | 1,283,649 |
| Apr 7, 2026 | $635.60 | $636.80 | $625.82 | $627.70 | -1.60% | 732,124 |
| Apr 6, 2026 | $623.11 | $637.92 | $621.37 | $637.90 | +2.43% | 1,128,782 |
| Apr 2, 2026 | $616.70 | $626.51 | $616.01 | $622.79 | +0.83% | 1,116,763 |
| Apr 1, 2026 | $608.82 | $619.10 | $606.11 | $617.64 | +2.19% | 1,118,050 |
| Mar 31, 2026 | $604.50 | $610.00 | $598.70 | $604.39 | +0.97% | 1,327,800 |
| Mar 30, 2026 | $621.03 | $623.32 | $593.88 | $598.57 | -2.80% | 1,849,318 |
| Mar 27, 2026 | $625.70 | $631.45 | $613.66 | $615.84 | -1.83% | 1,061,125 |
| Mar 26, 2026 | $619.80 | $632.92 | $619.80 | $627.33 | +0.50% | 1,262,434 |
| Mar 25, 2026 | $612.50 | $626.93 | $612.42 | $624.20 | +2.30% | 1,190,275 |
| Mar 24, 2026 | $612.95 | $615.30 | $605.00 | $610.17 | -0.99% | 1,078,188 |
| Mar 23, 2026 | $629.07 | $629.66 | $610.63 | $616.25 | -1.78% | 1,386,641 |
| Mar 20, 2026 | $635.86 | $638.51 | $622.37 | $627.43 | -1.58% | 6,511,253 |
| Mar 19, 2026 | $639.06 | $640.00 | $623.75 | $637.51 | -0.74% | 1,540,841 |
| Mar 18, 2026 | $641.11 | $645.85 | $636.45 | $642.28 | +0.94% | 1,026,183 |
| Mar 17, 2026 | $644.96 | $645.00 | $632.79 | $636.33 | -1.37% | 1,389,066 |
| Mar 16, 2026 | $645.23 | $651.55 | $639.00 | $645.20 | -0.12% | 1,180,980 |
| Mar 13, 2026 | $652.67 | $660.00 | $640.50 | $646.00 | -1.05% | 1,071,344 |
| Mar 12, 2026 | $651.95 | $661.00 | $646.63 | $652.83 | +0.52% | 1,411,169 |
| Mar 11, 2026 | $645.32 | $657.00 | $644.13 | $649.47 | -0.27% | 1,365,219 |
| Mar 10, 2026 | $657.95 | $659.89 | $646.20 | $651.22 | -1.95% | 1,653,018 |
| Mar 9, 2026 | $675.58 | $676.08 | $657.35 | $664.15 | -1.13% | 2,369,743 |
| Mar 6, 2026 | $661.65 | $672.86 | $656.40 | $671.77 | +2.56% | 1,895,091 |
| Mar 5, 2026 | $662.10 | $663.00 | $647.23 | $655.00 | -1.43% | 1,721,536 |
| Mar 4, 2026 | $670.00 | $671.00 | $652.54 | $664.48 | -0.50% | 1,650,894 |
| Mar 3, 2026 | $682.00 | $686.47 | $657.56 | $667.82 | -1.31% | 2,142,139 |
| Mar 2, 2026 | $685.50 | $692.00 | $664.01 | $676.70 | +2.83% | 3,246,470 |
| Feb 27, 2026 | $648.09 | $662.47 | $647.10 | $658.08 | +2.56% | 2,599,949 |
| Feb 26, 2026 | $646.46 | $647.50 | $638.03 | $641.63 | -0.91% | 1,269,242 |
| Feb 25, 2026 | $662.44 | $663.55 | $634.04 | $647.50 | -2.55% | 1,664,449 |
| Feb 24, 2026 | $658.29 | $669.10 | $652.57 | $664.43 | +0.58% | 1,361,463 |
| Feb 23, 2026 | $655.62 | $663.27 | $653.69 | $660.62 | +0.36% | 1,196,310 |
| Feb 20, 2026 | $666.77 | $668.25 | $648.41 | $658.26 | -1.24% | 1,447,700 |
| Feb 19, 2026 | $656.50 | $669.75 | $655.50 | $666.51 | +2.57% | 1,370,273 |
| Feb 18, 2026 | $657.17 | $660.55 | $647.19 | $649.81 | +0.04% | 1,350,276 |
| Feb 17, 2026 | $653.00 | $656.22 | $642.00 | $649.58 | -0.46% | 1,169,583 |
| Feb 13, 2026 | $639.00 | $656.34 | $639.00 | $652.58 | +2.38% | 1,490,800 |
| Feb 12, 2026 | $630.00 | $644.25 | $630.00 | $637.43 | +1.39% | 1,745,649 |
| Feb 11, 2026 | $631.23 | $633.59 | $621.68 | $628.70 | -0.14% | 1,024,589 |
| Feb 10, 2026 | $637.47 | $638.29 | $626.51 | $629.56 | -1.37% | 1,211,685 |
| Feb 9, 2026 | $625.28 | $638.97 | $625.01 | $638.29 | +2.36% | 1,589,847 |
| Feb 6, 2026 | $614.59 | $624.09 | $611.20 | $623.58 | +2.36% | 1,095,768 |
| Feb 5, 2026 | $602.73 | $614.00 | $595.00 | $609.18 | +1.07% | 1,684,393 |
| Feb 4, 2026 | $630.82 | $632.05 | $596.23 | $602.76 | -4.06% | 2,654,783 |
| Feb 3, 2026 | $640.00 | $646.59 | $618.45 | $628.26 | -1.22% | 2,300,697 |
| Feb 2, 2026 | $620.00 | $640.98 | $615.18 | $636.00 | +0.28% | 1,967,841 |
| Jan 30, 2026 | $621.00 | $641.19 | $615.51 | $634.22 | +1.88% | 2,099,633 |
| Jan 29, 2026 | $609.24 | $645.67 | $607.56 | $622.51 | +4.23% | 3,931,918 |
| Jan 28, 2026 | $592.90 | $599.32 | $583.00 | $597.27 | +0.39% | 1,323,994 |
| Jan 27, 2026 | $580.00 | $595.87 | $573.82 | $594.95 | +2.28% | 1,710,669 |
| Jan 26, 2026 | $590.00 | $590.40 | $575.63 | $581.66 | -1.55% | 1,460,532 |
| Jan 23, 2026 | $594.64 | $596.23 | $586.01 | $590.82 | -0.52% | 1,271,698 |
| Jan 22, 2026 | $585.18 | $595.95 | $582.50 | $593.91 | +1.31% | 1,493,620 |
| Jan 21, 2026 | $576.06 | $588.97 | $576.06 | $586.23 | +1.77% | 1,817,740 |
| Jan 20, 2026 | $580.00 | $586.85 | $573.39 | $576.06 | -1.09% | 1,522,344 |
| Jan 16, 2026 | $578.21 | $582.93 | $577.42 | $582.43 | +0.79% | 2,375,721 |
| Jan 15, 2026 | $568.66 | $579.60 | $559.73 | $577.89 | +0.91% | 1,763,376 |
| Jan 14, 2026 | $556.99 | $578.04 | $556.12 | $572.70 | +2.58% | 2,643,085 |
| Jan 13, 2026 | $560.02 | $563.30 | $550.84 | $558.30 | +1.28% | 2,012,997 |
| Jan 12, 2026 | $548.96 | $554.27 | $540.31 | $551.24 | +1.53% | 2,970,017 |
| Jan 9, 2026 | $525.88 | $546.07 | $525.88 | $542.92 | +4.72% | 2,647,693 |
| Jan 8, 2026 | $531.89 | $542.87 | $513.01 | $518.44 | +4.34% | 4,108,772 |
| Jan 7, 2026 | $525.31 | $532.38 | $496.00 | $496.87 | -4.82% | 4,084,938 |
| Jan 6, 2026 | $517.06 | $538.73 | $517.06 | $522.04 | +2.05% | 2,813,074 |
| Jan 5, 2026 | $503.93 | $515.88 | $503.00 | $511.57 | +2.92% | 1,982,594 |
| Jan 2, 2026 | $483.25 | $497.16 | $476.54 | $497.07 | +2.77% | 1,126,471 |
| Dec 31, 2025 | $489.00 | $489.68 | $483.52 | $483.67 | -0.89% | 670,337 |
| Dec 30, 2025 | $489.34 | $491.70 | $487.94 | $488.00 | -0.18% | 996,445 |
| Dec 29, 2025 | $483.83 | $489.43 | $483.29 | $488.87 | +1.21% | 933,384 |
| Dec 26, 2025 | $485.20 | $487.06 | $481.18 | $483.03 | -0.56% | 606,016 |
| Dec 24, 2025 | $485.00 | $491.18 | $484.45 | $485.75 | +0.66% | 581,596 |
| Dec 23, 2025 | $484.00 | $484.95 | $481.00 | $482.55 | -0.21% | 864,247 |
| Dec 22, 2025 | $474.96 | $485.02 | $474.96 | $483.57 | +1.99% | 1,120,783 |
| Dec 19, 2025 | $466.34 | $475.72 | $464.88 | $474.13 | +0.85% | 2,826,455 |
| Dec 18, 2025 | $472.41 | $476.20 | $469.00 | $470.14 | -0.98% | 1,364,004 |
| Dec 17, 2025 | $471.00 | $476.89 | $462.25 | $474.79 | -0.48% | 1,989,183 |
| Dec 16, 2025 | $479.61 | $479.79 | $473.86 | $477.06 | -1.52% | 1,262,401 |
| Dec 15, 2025 | $478.99 | $484.77 | $477.24 | $484.42 | +0.87% | 1,002,652 |
| Dec 12, 2025 | $475.66 | $480.84 | $470.79 | $480.25 | +1.13% | 1,384,459 |
| Dec 11, 2025 | $470.29 | $479.70 | $470.29 | $474.88 | +1.48% | 1,293,962 |
| Dec 10, 2025 | $465.21 | $473.08 | $455.88 | $467.94 | +0.22% | 2,313,731 |
| Dec 9, 2025 | $466.28 | $472.81 | $465.00 | $466.89 | +0.32% | 1,102,519 |
| Dec 8, 2025 | $453.50 | $465.56 | $451.48 | $465.38 | +2.91% | 1,390,663 |
| Dec 5, 2025 | $447.78 | $452.82 | $446.41 | $452.20 | +0.86% | 1,290,903 |
| Dec 4, 2025 | $448.18 | $449.53 | $445.43 | $448.35 | +0.35% | 1,283,664 |
| Dec 3, 2025 | $443.41 | $448.47 | $439.05 | $446.80 | +1.13% | 1,751,846 |
| Dec 2, 2025 | $440.98 | $442.75 | $437.25 | $441.82 | +0.60% | 1,535,584 |
| Dec 1, 2025 | $453.28 | $454.09 | $438.50 | $439.19 | -4.08% | 1,659,207 |
| Nov 28, 2025 | $454.54 | $457.86 | $452.61 | $457.86 | +0.81% | 748,020 |
| Nov 26, 2025 | $453.30 | $457.26 | $452.98 | $454.16 | +0.39% | 1,299,839 |
| Nov 25, 2025 | $451.06 | $454.03 | $448.48 | $452.41 | +0.30% | 1,615,925 |
| Nov 24, 2025 | $459.43 | $461.19 | $450.06 | $451.06 | -2.11% | 1,411,197 |
| Nov 21, 2025 | $468.60 | $469.40 | $459.96 | $460.78 | -1.60% | 1,575,475 |
| Nov 20, 2025 | $473.88 | $477.43 | $465.02 | $468.26 | -0.35% | 1,044,904 |
| Nov 19, 2025 | $472.00 | $472.42 | $468.30 | $469.91 | -1.01% | 861,612 |
| Nov 18, 2025 | $475.22 | $485.00 | $471.20 | $474.72 | +0.84% | 1,242,107 |
| Nov 17, 2025 | $467.28 | $471.60 | $464.72 | $470.78 | +1.08% | 1,822,363 |
| Nov 14, 2025 | $455.85 | $466.39 | $454.00 | $465.77 | +2.18% | 1,177,328 |
| Nov 13, 2025 | $458.01 | $460.91 | $455.10 | $455.85 | -0.26% | 819,819 |
| Nov 12, 2025 | $456.14 | $459.77 | $455.22 | $457.04 | -0.01% | 935,756 |
| Nov 11, 2025 | $451.77 | $461.77 | $451.00 | $457.07 | +1.10% | 1,322,089 |
| Nov 10, 2025 | $456.00 | $457.10 | $448.48 | $452.10 | -1.36% | 1,630,052 |
| Nov 7, 2025 | $468.90 | $469.41 | $456.20 | $458.35 | -2.25% | 2,514,529 |
| Nov 6, 2025 | $473.11 | $474.18 | $466.11 | $468.92 | -0.89% | 1,094,022 |
| Nov 5, 2025 | $483.02 | $485.85 | $473.14 | $473.14 | -2.44% | 1,708,024 |
| Nov 4, 2025 | $484.46 | $488.50 | $481.00 | $484.98 | -0.61% | 1,169,694 |
| Nov 3, 2025 | $491.00 | $491.51 | $484.75 | $487.94 | -0.80% | 846,724 |
| Oct 31, 2025 | $489.00 | $493.61 | $486.05 | $491.88 | +0.44% | 1,185,204 |
| Oct 30, 2025 | $485.57 | $494.46 | $485.50 | $489.72 | +0.90% | 1,080,955 |
| Oct 29, 2025 | $485.00 | $488.82 | $483.67 | $485.33 | -0.09% | 971,473 |
| Oct 28, 2025 | $486.37 | $489.40 | $483.62 | $485.77 | -0.23% | 1,220,554 |
| Oct 27, 2025 | $484.08 | $487.31 | $479.87 | $486.91 | +0.31% | 1,423,236 |
| Oct 24, 2025 | $490.28 | $491.82 | $484.08 | $485.41 | -0.54% | 1,368,445 |
| Oct 23, 2025 | $488.12 | $493.98 | $486.52 | $488.05 | +0.19% | 1,446,086 |
| Oct 22, 2025 | $491.47 | $492.41 | $482.54 | $487.14 | -0.48% | 1,726,057 |
| Oct 21, 2025 | $482.71 | $506.60 | $482.71 | $489.50 | -3.24% | 2,869,991 |
| Oct 20, 2025 | $496.43 | $505.90 | $496.43 | $505.90 | – | 1,433,308 |
Seasonality
LMT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | 2.1% | -0.3% | 1.5% | 1.1% | -1.2% | 3.2% | 2.4% | -0.6% | 2.3% | 0.8% | -0.9% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 31.1% | 3.8% | -7.7% | -14.3% | 2.4% | -3.3% | 14.4% | -3.7% | -8.7% | 25.1% | ||
| 2025 | -4.7% | -2.7% | -0.1% | 6.9% | 1.0% | -3.3% | -9.1% | 8.2% | 10.4% | -1.5% | -6.9% | 6.4% |
| 2024 | -5.3% | 0.5% | 6.2% | 2.2% | 1.2% | -0.0% | 16.0% | 4.8% | 3.5% | -6.6% | -3.0% | -7.6% |
| 2023 | -4.8% | 3.0% | -0.3% | -1.8% | -3.8% | 3.7% | -3.0% | 1.1% | -8.8% | 11.2% | -0.8% | 1.2% |
| 2022 | 9.5% | 12.2% | 1.8% | -2.1% | 2.5% | -2.3% | -3.8% | 2.2% | -8.1% | 26.0% | 0.3% | 0.3% |
| 2021 | -9.3% | 3.4% | 11.9% | 3.0% | 1.1% | -1.0% | -1.8% | -2.5% | -4.1% | -3.7% | 1.1% | 6.6% |
| 2020 | 9.9% | -13.1% | -8.4% | 14.8% | 0.4% | -6.1% | 3.9% | 3.6% | -1.8% | -8.6% | 5.0% | -2.7% |
| 2019 | 10.6% | 7.6% | -3.0% | 11.1% | 2.2% | 7.4% | -0.4% | 6.7% | 1.5% | -3.4% | 4.4% | -0.4% |
| 2018 | 10.5% | -0.1% | -4.1% | -5.1% | -1.3% | -6.1% | 10.4% | -1.1% | 8.0% | -15.1% | 3.0% | -12.8% |
| 2017 | 0.6% | 6.8% | 0.4% | 0.7% | 5.0% | -1.3% | 5.2% | 5.2% | 1.6% | -0.7% | 4.2% | 0.6% |