LMT Weekly Statistics
LMT weekly stock returns with week-by-week price performance and historical return data.
Lockheed Martin Corp. (LMT) company overview
Lockheed Martin is the world's largest defense contractor and has dominated the Western market for high-end fighter aircraft since it won the F-35 Joint Strike Fighter program in 2001. Aeronautics is Lockheed's largest segment, which derives upward of two-thirds of its revenue from the F-35. Lockheed's remaining segments are rotary and mission systems, encompassing the Sikorsky helicopter business; missiles and fire control, which creates missiles and missile defense systems; and space systems, which produces satellites and receives equity income from the United Launch Alliance joint venture.
| Period | Return % |
|---|---|
| 2017 | 2.65 |
| 2017 | -1.34 |
| 2017 | 1.68 |
| 2017 | -1.8 |
| 2017 | 0.05 |
| 2017 | 2.41 |
| 2017 | 1.65 |
| 2017 | 0.45 |
| 2017 | 1.04 |
| 2017 | 0.46 |
| 2017 | 1.29 |
| 2017 | -1.74 |
| 2017 | 0.73 |
| 2017 | 0.98 |
| 2017 | -0.81 |
| 2017 | 1.85 |
| 2017 | -2.21 |
| 2017 | 1.29 |
| 2017 | -0.61 |
| 2017 | 0.56 |
| 2017 | 1.02 |
| 2017 | -0.02 |
| 2017 | -1.6 |
| 2017 | 1.48 |
| 2017 | -0.39 |
| 2017 | -1.27 |
| 2017 | 2.82 |
| 2017 | 0.92 |
| 2017 | 0.21 |
| 2017 | 0.32 |
| 2017 | 1.91 |
| 2017 | 2.17 |
| 2017 | -2.05 |
| 2017 | 0.93 |
| 2017 | -0.51 |
| 2017 | -0.51 |
| 2017 | -0.46 |
| 2017 | 1.88 |
| 2017 | 0.59 |
| 2017 | 1.82 |
| 2017 | 0.87 |
| 2017 | 0.08 |
| 2017 | -4.07 |
| 2017 | 0.48 |
| 2017 | 0.47 |
| 2017 | -0.42 |
| 2017 | 1.81 |
| 2017 | -0.77 |
| 2017 | -0.03 |
| 2017 | 2.34 |
| 2017 | -1.72 |
| 2017 | 0.84 |
| 2018 | 2.39 |
| 2018 | 2.22 |
| 2018 | -1.29 |
| 2018 | 3.96 |
| 2018 | 0.76 |
| 2018 | -2.07 |
| 2018 | 4.64 |
| 2018 | -0.13 |
| 2018 | -5.08 |
| 2018 | 0.19 |
| 2018 | -2.82 |
| 2018 | 1.82 |
| 2018 | -1.31 |
| 2018 | -0.71 |
| 2018 | 1.52 |
| 2018 | 2.06 |
| 2018 | -8.72 |
| 2018 | -3.38 |
| 2018 | 3.78 |
| 2018 | -0.87 |
| 2018 | -0.53 |
| 2018 | -0.95 |
| 2018 | 1.64 |
| 2018 | -3.72 |
| 2018 | -2.6 |
| 2018 | -0.65 |
| 2018 | 1.71 |
| 2018 | 5.77 |
| 2018 | 0.99 |
| 2018 | 0.48 |
| 2018 | -1.1 |
| 2018 | -1.72 |
| 2018 | 4.07 |
| 2018 | -1.22 |
| 2018 | -0.52 |
| 2018 | 2.67 |
| 2018 | 2.15 |
| 2018 | 0.34 |
| 2018 | 2.72 |
| 2018 | 0.03 |
| 2018 | -5.56 |
| 2018 | 0.06 |
| 2018 | -8.01 |
| 2018 | -3.3 |
| 2018 | 3.68 |
| 2018 | -3.82 |
| 2018 | -1.9 |
| 2018 | 1.14 |
| 2018 | -6.41 |
| 2018 | -0.77 |
| 2018 | -10.36 |
| 2018 | 3.25 |
| 2019 | 1.1 |
| 2019 | 4.41 |
| 2019 | 2.24 |
| 2019 | 2.01 |
| 2019 | 1.96 |
| 2019 | 3.64 |
| 2019 | 1.81 |
| 2019 | 0.38 |
| 2019 | 0.19 |
| 2019 | -3.47 |
| 2019 | -1.16 |
| 2019 | -0.63 |
| 2019 | 1.95 |
| 2019 | 0.01 |
| 2019 | 2.55 |
| 2019 | 1.39 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 505 | 511.22 | 502.65 | 509.59 | — |
| 2026-10-08 | 500.02 | 509.08 | 497 | 507.89 | — |
| 2026-10-07 | 509.58 | 510.34 | 498.77 | 499.22 | — |
| 2026-10-06 | 509 | 510.87 | 504.18 | 510.12 | — |
| 2026-10-05 | 506.03 | 507.36 | 501.12 | 506.63 | — |
| 2026-10-02 | 505.79 | 507.97 | 498.55 | 505.41 | — |
| 2026-10-01 | 508 | 511.69 | 503.53 | 505.5 | — |
| 2026-09-30 | 511 | 512.96 | 503.74 | 509.25 | — |
| 2026-09-29 | 514.99 | 519.68 | 511.03 | 512.21 | — |
| 2026-09-28 | 519 | 524.2 | 516.1 | 518.1 | — |
| 2026-09-25 | 524.12 | 528 | 516.49 | 519.56 | — |
| 2026-09-24 | 523.76 | 531 | 523.32 | 523.7 | — |
| 2026-09-23 | 524.57 | 534.93 | 523.21 | 524.68 | — |
| 2026-09-21 | 532.3 | 537.82 | 530.01 | 535.4 | — |
| 2026-09-18 | 536.98 | 538.1 | 527.1 | 533.38 | — |
| 2026-09-17 | 539.18 | 542.61 | 520.48 | 538.09 | — |
| 2026-09-16 | 534.8 | 539.99 | 531.01 | 537.25 | — |
| 2026-09-15 | 532.13 | 537.19 | 525.88 | 533.46 | — |
| 2026-09-14 | 526.6 | 532.29 | 525.42 | 529.38 | — |
| 2026-09-11 | 532.24 | 533.99 | 521.94 | 524.19 | — |
| 2026-09-10 | 526.01 | 531 | 524.09 | 530.12 | — |
| 2026-09-09 | 538.91 | 543.59 | 524.37 | 524.46 | — |
| 2026-09-08 | 532 | 541.59 | 532 | 536.15 | — |
| 2026-09-04 | 529.79 | 533.72 | 524.03 | 525.28 | — |
| 2026-09-02 | 545.65 | 548 | 530.15 | 531.55 | — |
| 2026-08-31 | 563.73 | 563.45 | 558.4 | 561.23 | — |
| 2026-08-27 | 564.81 | 566.03 | 560.02 | 565.89 | — |
| 2026-08-26 | 559 | 569.96 | 556.45 | 565.62 | — |
| 2026-08-25 | 564.14 | 567.98 | 555.27 | 556.52 | — |
| 2026-08-24 | 563.5 | 567.5 | 558.53 | 564.14 | — |
| 2026-08-21 | 571.48 | 572.95 | 563.3 | 563.57 | — |
| 2026-08-20 | 586.67 | 591.68 | 569.54 | 571.48 | — |
| 2026-08-19 | 605 | 606.07 | 589.04 | 589.15 | — |
| 2026-08-18 | 600.07 | 612.75 | 600.21 | 607.17 | — |
| 2026-08-17 | 605.5 | 607 | 593.63 | 593.74 | — |
| 2026-08-14 | 603 | 609.24 | 599.22 | 608.68 | — |
| 2026-08-13 | 609.78 | 609.55 | 596.48 | 598.01 | — |
| 2026-08-12 | 595.48 | 610.36 | 588.02 | 606.72 | — |
| 2026-08-11 | 600.31 | 602.75 | 592.89 | 597.77 | — |
| 2026-08-10 | 591.77 | 606.65 | 589.72 | 603.16 | — |
| 2026-08-07 | 581.11 | 588.39 | 577.2 | 587.95 | — |
| 2026-08-06 | 584.31 | 588.49 | 577.81 | 582.85 | — |
| 2026-08-05 | 593 | 593.69 | 577.13 | 577.6 | — |
| 2026-08-04 | 587.19 | 592.5 | 578.3 | 589.33 | — |
| 2026-08-03 | 583.5 | 589.41 | 579.03 | 586.29 | — |
| 2026-07-31 | 574.11 | 583.89 | 570.89 | 582.74 | — |
| 2026-07-30 | 565.76 | 574.69 | 556.55 | 574.11 | — |
| 2026-07-29 | 585 | 587 | 568.73 | 569.2 | — |
| 2026-07-28 | 589 | 593.77 | 576.73 | 581.31 | — |
| 2026-07-27 | 581.88 | 587.99 | 578 | 580 | — |
| 2026-07-24 | 568.59 | 588.41 | 568.59 | 582.6 | — |
| 2026-07-23 | 545 | 576 | 545.38 | 568.59 | — |
| 2026-07-22 | 515.79 | 521 | 512 | 514.36 | — |
| 2026-07-21 | 501 | 507.75 | 487.15 | 507.09 | — |
| 2026-07-20 | 510.63 | 515.84 | 507.8 | 509.54 | — |
| 2026-07-17 | 519 | 527.33 | 507.68 | 508.77 | — |
| 2026-07-16 | 514.99 | 520.13 | 511.31 | 513.52 | — |
| 2026-07-15 | 514.83 | 520.68 | 512.78 | 514.46 | — |
| 2026-07-14 | 518.36 | 526.26 | 514.87 | 514.99 | — |
| 2026-07-13 | 525.01 | 527.45 | 517.26 | 520.68 | — |
| 2026-07-10 | 516.42 | 524 | 513.81 | 523.22 | — |
| 2026-07-09 | 522.5 | 523.56 | 515.56 | 518.26 | — |
| 2026-07-08 | 537.63 | 535.27 | 525.35 | 527.96 | — |
| 2026-07-07 | 546 | 547.42 | 531.77 | 535.38 | — |
| 2026-07-06 | 545 | 545.7 | 535.17 | 538 | — |
| 2026-07-02 | 529 | 545.94 | 529 | 545.91 | — |
| 2026-07-01 | 517 | 524.24 | 514.34 | 521.82 | — |
| 2026-06-30 | 504 | 509.46 | 498.3 | 509.46 | — |
| 2026-06-29 | 508.5 | 510.14 | 501.75 | 502.07 | — |
| 2026-06-26 | 505.25 | 518.24 | 503.9 | 507.4 | — |
| 2026-06-25 | 495.95 | 512.57 | 494.25 | 505.02 | — |
| 2026-06-24 | 502.93 | 503.33 | 491.5 | 491.64 | — |
| 2026-06-23 | 498.83 | 504.29 | 496.53 | 503.67 | — |
| 2026-06-22 | 508.5 | 510 | 490.05 | 493.6 | — |
| 2026-06-18 | 535.56 | 536 | 505.18 | 510.95 | — |
| 2026-06-17 | 530.25 | 539.45 | 529.08 | 532.32 | — |
| 2026-06-16 | 531.26 | 538.5 | 527.13 | 535.95 | — |
| 2026-06-15 | 535.42 | 535.8 | 528.59 | 530.36 | — |
| 2026-06-12 | 547 | 550.86 | 538.31 | 540.33 | — |
| 2026-06-11 | 528.62 | 550.88 | 528.26 | 548.68 | — |
| 2026-06-10 | 534.25 | 535.2 | 524.88 | 525.02 | — |
| 2026-06-09 | 519 | 530.13 | 518.87 | 530.13 | — |
| 2026-06-05 | 520 | 528.01 | 520 | 523.76 | — |
| 2026-06-04 | 517.74 | 522.7 | 514.14 | 519.05 | — |
| 2026-06-03 | 512.25 | 524.54 | 510.54 | 512.03 | — |
| 2026-06-02 | 514.5 | 516.71 | 510.1 | 513.43 | — |
| 2026-06-01 | 523.98 | 525.99 | 515.88 | 516.5 | — |
| 2026-05-29 | 536.24 | 536.89 | 528 | 530.45 | — |
| 2026-05-28 | 534.16 | 540.97 | 531.14 | 537.21 | — |
| 2026-05-27 | 531.98 | 533.56 | 524.25 | 531.14 | — |
| 2026-05-22 | 524.86 | 534.27 | 524 | 533.24 | — |
| 2026-05-21 | 523.24 | 529.48 | 517.02 | 522.79 | — |
| 2026-05-20 | 526.63 | 526.85 | 517 | 522.59 | — |
| 2026-05-19 | 527.51 | 530.26 | 523.48 | 526.63 | — |
| 2026-05-18 | 517.81 | 528.39 | 512.78 | 528.31 | — |
| 2026-05-15 | 521.36 | 524.93 | 514.73 | 516.01 | — |
| 2026-05-14 | 520.74 | 521.43 | 515.25 | 520.41 | — |
| 2026-05-13 | 517.47 | 520.87 | 510.79 | 519.94 | — |
| 2026-05-12 | 512.5 | 522.51 | 512.54 | 521 | — |
| 2026-05-11 | 505 | 515.63 | 502.45 | 512.25 | — |
| 2026-05-08 | 508.59 | 512 | 504.5 | 506.51 | — |
| 2026-05-07 | 515.03 | 515.5 | 503.03 | 512.41 | — |
| 2026-05-06 | 508.95 | 514.47 | 500.31 | 514.26 | — |
| 2026-05-05 | 520 | 519.61 | 507.49 | 508.93 | — |
| 2026-05-04 | 513.41 | 524.44 | 512 | 518.15 | — |
| 2026-05-01 | 517.95 | 519.58 | 512.12 | 512.77 | — |
| 2026-04-30 | 511.08 | 518.23 | 507.9 | 517.97 | — |
| 2026-04-29 | 513.97 | 516 | 501.95 | 509.81 | — |
| 2026-04-28 | 518.44 | 518.58 | 507.57 | 512.29 | — |
| 2026-04-27 | 514.05 | 527.66 | 511.93 | 513.35 | — |
| 2026-04-24 | 525 | 526.8 | 503.6 | 513.45 | — |
| 2026-04-23 | 533.91 | 538.81 | 522.29 | 529.79 | — |
| 2026-04-22 | 575.88 | 576 | 550.21 | 555.43 | — |
| 2026-04-21 | 580.29 | 580.97 | 568.86 | 571.95 | — |
| 2026-04-20 | 593.6 | 598 | 578.23 | 581.28 | — |
| 2026-04-17 | 604.33 | 609.38 | 588.56 | 592.19 | — |
| 2026-04-16 | 610.71 | 612.57 | 601.41 | 607.49 | — |
| 2026-04-15 | 611 | 615.59 | 607.34 | 611.1 | — |
| 2026-04-14 | 617 | 616.45 | 609.06 | 611.58 | — |
| 2026-04-13 | 617.87 | 622.51 | 615.16 | 619.69 | — |