Lockheed Martin Corporation
LMTNYSEIndustrials● Active
$523.76
+$4.71(+0.91%)
Market Cap$120.8B
P/E Ratio—
52W High$692
52W Low$410.11
Lockheed Martin Corporation（LMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lmt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$692.00
Mar 2, 2026
-24.3% from here
5-Year Low5Y
$324.23
Nov 3, 2021
+61.5% from low
IPO Priceadj.
$0.9586
Jan 3, 1977
+54.5K% since IPO
1 Year Ago
$480.83
Jun 9, 2025
+8.9% in 1Y
5 Years Ago
$388.53
Jun 8, 2021
+34.8% in 5Y
10 Years Ago
$240.38
Jun 8, 2016
+117.9% in 10Y
Historical Price Data · LMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $520.00 | $528.01 | $519.95 | $523.76 | $523.76 | 903K | +0.72% |
| Jun 4, 2026 | $517.74 | $522.70 | $514.14 | $519.05 | $519.05 | 851K | +0.25% |
| Jun 3, 2026 | $512.25 | $524.54 | $510.54 | $512.03 | $512.03 | 1.0M | -0.04% |
| Jun 2, 2026 | $514.50 | $516.71 | $510.10 | $513.43 | $513.43 | 1.1M | -0.21% |
| Jun 1, 2026 | $523.98 | $525.99 | $515.88 | $516.50 | $516.50 | 1.4M | -1.43% |
| May 29, 2026 | $536.24 | $537.25 | $527.95 | $530.45 | $530.45 | 2.2M | -1.08% |
| May 28, 2026 | $534.16 | $541.21 | $531.14 | $537.21 | $537.21 | 1.1M | +0.57% |
| May 27, 2026 | $531.98 | $533.57 | $524.25 | $531.14 | $531.14 | 1.0M | -0.16% |
| May 26, 2026 | $536.00 | $536.02 | $529.00 | $532.90 | $532.90 | 1.3M | -0.58% |
| May 22, 2026 | $524.86 | $534.27 | $524.00 | $533.24 | $533.24 | 1.1M | +1.60% |
| May 21, 2026 | $523.24 | $529.48 | $517.02 | $522.79 | $522.79 | 1.6M | -0.09% |
| May 20, 2026 | $526.63 | $526.85 | $517.00 | $522.59 | $522.59 | 1.0M | -0.77% |
| May 19, 2026 | $527.51 | $530.26 | $523.48 | $526.63 | $526.63 | 1.1M | -0.17% |
| May 18, 2026 | $517.81 | $528.39 | $512.76 | $528.31 | $528.31 | 1.4M | +2.03% |
| May 15, 2026 | $521.36 | $524.93 | $514.73 | $516.01 | $516.01 | 1.3M | -1.03% |
| May 14, 2026 | $520.74 | $521.43 | $515.25 | $520.41 | $520.41 | 857K | -0.06% |
| May 13, 2026 | $517.47 | $520.87 | $510.79 | $519.94 | $519.94 | 825K | +0.48% |
| May 12, 2026 | $512.50 | $522.51 | $512.50 | $521.00 | $521.00 | 1.2M | +1.66% |
| May 11, 2026 | $505.00 | $515.63 | $502.45 | $512.25 | $512.25 | 1.4M | +1.44% |
| May 8, 2026 | $508.59 | $512.00 | $504.50 | $506.51 | $506.51 | 1.3M | -0.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LMT
Jan 1 → Dec 31 · 6 years2026+8.4%$483.25 → $523.76
+8.4%
2025-0.5%$485.94 → $483.67
-0.5%
2024+7.0%$454.30 → $485.94
+7.0%
2023-6.2%$483.39 → $453.24
-6.2%
2022+37.2%$354.68 → $486.49
+37.2%
2021-8.7%$389.27 → $355.41
-8.7%
Best Year2022 · +37.2%
Worst Year2021 · -8.7%
Positive Years3 / 6
Avg Annual Return+6.2%
6Y Total Return+34.5%
6Y CAGR~+5.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4B
Canadian Pacific Kansas City Ltd.
CP.TO
$125.39+0.00%
Mkt Cap $111.3BWhat If You Invested in LMT?
If you invested $1,000 in LMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,179
Total Return+117.9%
CAGR~+8.1% / yr
Profit+$1,179
Based on Jun 8, 2016 · $240.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lockheed Martin Corporation（LMT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $523.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LMT 历史股价FMP 日线复权 OHLCV