LMT: Lockheed Martin

As of Friday, October 9th, 2026

$ 509.59

+1.70 +0.33%

Open: 505.00
High: 511.43
Low: 502.65
Volume: 800,626
Previous Close on Thursday, October 8th, 2026

$ 507.89

+8.67 +1.74%

Open: 500.02
High: 509.08
Low: 497.00
Volume: 1,097,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 505.00 511.43 502.65 509.59 800,626 +1.70 +0.33
2026-10-08 500.02 509.08 497.00 507.89 1,097,643 +8.67 +1.74
2026-10-07 509.58 510.34 498.73 499.22 1,070,940 -10.90 -2.14
2026-10-06 509.00 510.87 504.18 510.12 847,964 +3.49 +0.69
2026-10-05 506.03 507.36 501.12 506.63 956,386 +1.22 +0.24
2026-10-02 505.79 507.97 498.55 505.41 1,060,203 -0.09 -0.02
2026-10-01 508.00 511.69 503.53 505.50 894,792 -3.75 -0.74
2026-09-30 511.00 513.00 503.74 509.25 1,087,375 -2.96 -0.58
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 511.43
On 2026-10-09		 497.00
On 2026-10-08		 4.18 0.83 510.87
On 2026-10-06		 497.00
On 2026-10-08		 -2.71 506.69
10D 524.27
On 2026-09-28		 497.00
On 2026-10-08		 -9.97 -1.92 524.27
On 2026-09-28		 497.00
On 2026-10-08		 -5.20 508.39
20D 542.61
On 2026-09-17		 497.00
On 2026-10-08		 -14.60 -2.79 542.61
On 2026-09-17		 497.00
On 2026-10-08		 -8.41 519.06
WTD 511.43
On 2026-10-09		 497.00
On 2026-10-08		 4.18 0.83 510.87
On 2026-10-06		 497.00
On 2026-10-08		 -2.71 506.69
MTD 511.69
On 2026-10-01		 497.00
On 2026-10-08		 0.34 0.07 511.69
On 2026-10-01		 497.00
On 2026-10-08		 -2.87 506.34
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

68.89 +2.20 +3.30 867,413
CUBI

Customers Bancorp Inc.

74.04 -0.56 -0.75 172,474
CRS

Carpenter Technology Corp.

385.81 -1.29 -0.33 608,583
LMT

Lockheed Martin

509.59 +1.70 +0.33 800,626