LMT: Lockheed Martin

As of Friday, May 15th, 2026

$ 516.01

-4.40 -0.85%

Open: 521.36
High: 524.93
Low: 514.73
Volume: 1,248,357
Previous Close on Thursday, May 14th, 2026

$ 520.41

+0.47 +0.09%

Open: 520.74
High: 521.43
Low: 515.25
Volume: 825,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 521.36 524.93 514.73 516.01 1,248,357 -4.40 -0.85
2026-05-14 520.74 521.43 515.25 520.41 825,292 +0.47 +0.09
2026-05-13 517.47 520.87 510.79 519.94 816,531 -1.06 -0.20
2026-05-12 512.50 522.51 512.50 521.00 1,138,475 +8.75 +1.71
2026-05-11 505.00 515.63 502.45 512.25 1,312,837 +5.74 +1.13
2026-05-08 508.59 512.00 504.50 506.51 1,288,137 -5.90 -1.15
2026-05-07 515.03 515.50 503.03 512.41 2,000,801 -1.85 -0.36
2026-05-06 508.95 514.47 500.31 514.26 1,588,682 +5.33 +1.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 524.93
On 2026-05-15		 502.45
On 2026-05-11		 9.50 1.88 522.51
On 2026-05-12		 510.79
On 2026-05-13		 -2.24 517.92
10D 524.93
On 2026-05-15		 500.31
On 2026-05-06		 3.24 0.63 524.50
On 2026-05-04		 500.31
On 2026-05-06		 -4.61 514.99
20D 598.00
On 2026-04-20		 500.31
On 2026-05-06		 -76.18 -12.86 598.00
On 2026-04-20		 500.31
On 2026-05-06		 -16.34 523.39
WTD 524.93
On 2026-05-15		 502.45
On 2026-05-11		 9.50 1.88 522.51
On 2026-05-12		 510.79
On 2026-05-13		 -2.24 517.92
MTD 524.93
On 2026-05-15		 500.31
On 2026-05-06		 -1.96 -0.38 524.50
On 2026-05-04		 500.31
On 2026-05-06		 -4.61 514.79
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

516.01 -4.40 -0.85 1,248,357