LMT: Lockheed Martin

As of Friday, January 16th, 2026

$ 582.43

+4.54 +0.79%

Open: 578.21
High: 582.93
Low: 577.42
Volume: 2,370,546
Previous Close on Thursday, January 15th, 2026

$ 577.89

+5.19 +0.91%

Open: 568.66
High: 579.60
Low: 559.73
Volume: 1,685,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 578.21 582.93 577.42 582.43 2,370,546 +4.54 +0.79
2026-01-15 568.66 579.60 559.73 577.89 1,685,125 +5.19 +0.91
2026-01-14 556.99 578.04 556.12 572.70 2,637,641 +14.40 +2.58
2026-01-13 560.02 563.30 550.84 558.30 2,009,549 +7.06 +1.28
2026-01-12 548.96 554.27 540.31 551.24 2,968,695 +8.32 +1.53
2026-01-09 525.88 546.07 525.88 542.92 2,630,160 +24.48 +4.72
2026-01-08 531.89 542.87 513.01 518.44 4,098,722 +21.57 +4.34
2026-01-07 525.31 532.38 496.00 496.87 3,840,946 -25.17 -4.82
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 582.93
On 2026-01-16		 540.31
On 2026-01-12		 39.51 7.28 554.27
On 2026-01-12		 554.27
On 2026-01-12		 0.00 568.51
10D 582.93
On 2026-01-16		 496.00
On 2026-01-07		 85.36 17.17 538.73
On 2026-01-06		 496.00
On 2026-01-07		 -7.93 543.44
20D 582.93
On 2026-01-16		 464.88
On 2025-12-19		 107.64 22.67 538.73
On 2026-01-06		 496.00
On 2026-01-07		 -7.93 513.56
WTD 582.93
On 2026-01-16		 540.31
On 2026-01-12		 39.51 7.28 554.27
On 2026-01-12		 554.27
On 2026-01-12		 0.00 568.51
MTD 582.93
On 2026-01-16		 476.54
On 2026-01-02		 98.76 20.42 538.73
On 2026-01-06		 496.00
On 2026-01-07		 -7.93 539.22
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ICHR

Ichor Holdings Ltd.

29.78 +0.96 +3.33 785,552
EZPW

EZCORP Inc.

21.43 -0.11 -0.51 779,266
LMT

Lockheed Martin

582.43 +4.54 +0.79 2,370,546