LMT: Lockheed Martin

As of Monday, May 4th, 2026

$ 518.15

+5.38 +1.05%

Open: 513.41
High: 524.50
Low: 512.00
Volume: 1,367,354
Previous Close on Friday, May 1st, 2026

$ 512.77

-5.20 -1.00%

Open: 517.95
High: 519.58
Low: 512.12
Volume: 1,399,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 513.41 524.50 512.00 518.15 1,367,322 +5.38 +1.05
2026-05-01 517.95 519.58 512.12 512.77 1,399,598 -5.20 -1.00
2026-04-30 511.08 518.23 507.90 517.97 1,575,640 +8.16 +1.60
2026-04-29 513.97 516.00 501.95 509.81 1,613,212 -2.48 -0.48
2026-04-28 518.44 518.68 507.56 512.29 1,448,643 -0.98 -0.19
2026-04-27 514.05 527.66 511.91 513.27 2,105,724 -0.18 -0.04
2026-04-24 525.00 526.80 503.60 513.45 3,080,117 -16.34 -3.08
2026-04-23 533.91 538.81 522.26 529.79 3,204,708 -25.64 -4.62
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 524.50
On 2026-05-04		 501.95
On 2026-04-29		 4.88 0.95 518.68
On 2026-04-28		 501.95
On 2026-04-29		 -3.23 514.20
10D 580.98
On 2026-04-21		 501.95
On 2026-04-29		 -63.13 -10.86 580.98
On 2026-04-21		 501.95
On 2026-04-29		 -13.60 525.49
20D 636.88
On 2026-04-09		 501.95
On 2026-04-29		 -119.75 -18.77 636.88
On 2026-04-09		 501.95
On 2026-04-29		 -21.19 568.60
WTD 524.50
On 2026-05-04		 512.00
On 2026-05-04		 5.38 1.05 -- -- -- 518.15
MTD 524.50
On 2026-05-04		 512.00
On 2026-05-04		 0.18 0.03 519.58
On 2026-05-01		 519.58
On 2026-05-01		 0.00 515.46
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

518.15 +5.38 +1.05 1,367,354