LMT: Lockheed Martin

As of Friday, September 18th, 2026

$ 533.38

-4.71 -0.88%

Open: 536.98
High: 538.10
Low: 527.10
Volume: 2,847,349
Previous Close on Thursday, September 17th, 2026

$ 538.09

+0.84 +0.16%

Open: 539.18
High: 542.61
Low: 520.42
Volume: 1,331,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 536.98 538.10 527.10 533.38 2,847,349 -4.71 -0.88
2026-09-17 539.18 542.61 520.42 538.09 1,331,151 +0.84 +0.16
2026-09-16 534.80 539.99 531.01 537.25 910,645 +3.79 +0.71
2026-09-15 532.13 537.19 525.88 533.46 879,092 +4.08 +0.77
2026-09-14 526.60 532.34 525.43 529.38 967,527 +5.19 +0.99
2026-09-11 532.24 533.99 521.87 524.19 922,433 -5.93 -1.12
2026-09-10 526.01 531.00 524.09 530.12 1,102,113 +5.66 +1.08
2026-09-09 538.91 543.59 524.37 524.46 1,367,857 -11.69 -2.18
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 542.61
On 2026-09-17		 520.42
On 2026-09-17		 9.19 1.75 542.61
On 2026-09-17		 527.10
On 2026-09-18		 -2.86 534.31
10D 543.59
On 2026-09-09		 520.42
On 2026-09-17		 0.43 0.08 543.59
On 2026-09-09		 520.42
On 2026-09-17		 -4.26 531.18
20D 572.95
On 2026-08-21		 520.42
On 2026-09-17		 -38.10 -6.67 572.95
On 2026-08-21		 520.42
On 2026-09-17		 -9.17 543.08
WTD 542.61
On 2026-09-17		 520.42
On 2026-09-17		 9.19 1.75 542.61
On 2026-09-17		 527.10
On 2026-09-18		 -2.86 534.31
MTD 564.98
On 2026-09-01		 520.42
On 2026-09-17		 -27.85 -4.96 564.98
On 2026-09-01		 520.42
On 2026-09-17		 -7.89 532.37
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

533.38 -4.71 -0.88 2,847,349