LMT: Lockheed Martin

As of Monday, August 31st, 2026

$ 561.23

-2.62 -0.46%

Open: 563.73
High: 563.73
Low: 558.40
Volume: 908,722
Previous Close on Friday, August 28th, 2026

$ 563.85

-2.04 -0.36%

Open: 567.97
High: 568.43
Low: 560.72
Volume: 611,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 563.73 563.73 558.40 561.23 904,851 -2.62 -0.46
2026-08-28 567.97 568.43 560.72 563.85 611,719 -2.04 -0.36
2026-08-27 564.81 566.03 560.02 565.89 819,274 +0.27 +0.05
2026-08-26 559.00 569.96 556.45 565.62 842,383 +9.10 +1.64
2026-08-25 564.14 567.98 555.27 556.52 1,236,728 -7.60 -1.35
2026-08-24 563.50 567.50 558.53 564.12 808,742 +0.55 +0.10
2026-08-21 571.48 572.95 563.07 563.57 1,098,483 -7.91 -1.38
2026-08-20 586.67 591.68 569.54 571.48 1,350,553 -17.67 -3.00
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 569.96
On 2026-08-26		 555.27
On 2026-08-25		 -2.89 -0.51 569.96
On 2026-08-26		 558.40
On 2026-08-31		 -2.03 562.62
10D 612.75
On 2026-08-18		 555.27
On 2026-08-25		 -32.51 -5.48 612.75
On 2026-08-18		 555.27
On 2026-08-25		 -9.38 570.86
20D 612.75
On 2026-08-18		 555.27
On 2026-08-25		 -25.06 -4.27 612.75
On 2026-08-18		 555.27
On 2026-08-25		 -9.38 582.70
WTD 563.73
On 2026-08-31		 558.40
On 2026-08-31		 -2.62 -0.46 -- -- -- 561.23
MTD 612.75
On 2026-08-18		 555.27
On 2026-08-25		 -21.51 -3.69 612.75
On 2026-08-18		 555.27
On 2026-08-25		 -9.38 582.87
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

561.23 -2.62 -0.46 908,722