Lockheed Martin Corporation (BIT:1LMT)
Italy · Delayed Price · Currency is EUR 389.20
-1.90 (-0.49%)
At close: Aug 29, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 388.40 | 390.10 | 388.40 | 389.20 | - | -0.49% | 20 |
| Aug 28, 2025 | 391.10 | 391.10 | 391.10 | 391.10 | - | - | - |
| Aug 27, 2025 | 391.10 | 391.10 | 391.10 | 391.10 | - | - | - |
| Aug 26, 2025 | 383.65 | 391.10 | 383.65 | 391.10 | - | 2.29% | 46 |
| Aug 25, 2025 | 369.05 | 382.35 | 369.05 | 382.35 | - | 0.41% | 14 |
| Aug 22, 2025 | 383.60 | 383.60 | 380.80 | 380.80 | - | 0.01% | 18 |
| Aug 21, 2025 | 380.75 | 380.75 | 380.75 | 380.75 | - | - | - |
| Aug 20, 2025 | 380.95 | 380.95 | 380.75 | 380.75 | - | 0.54% | 2 |
| Aug 19, 2025 | 377.00 | 378.70 | 377.00 | 378.70 | - | 0.54% | 12 |
| Aug 18, 2025 | 376.65 | 376.65 | 376.65 | 376.65 | - | - | - |
| Aug 14, 2025 | 379.65 | 379.65 | 376.65 | 376.65 | - | 1.09% | 33 |
| Aug 13, 2025 | 372.60 | 372.60 | 372.60 | 372.60 | - | 1.82% | 6 |
| Aug 12, 2025 | 366.25 | 366.25 | 365.95 | 365.95 | - | -0.37% | 1 |
| Aug 11, 2025 | 363.60 | 367.30 | 363.60 | 367.30 | - | -0.56% | 2 |
| Aug 8, 2025 | 369.35 | 369.35 | 369.35 | 369.35 | - | - | - |
| Aug 7, 2025 | 371.50 | 371.50 | 369.35 | 369.35 | - | -0.42% | 55 |
| Aug 6, 2025 | 370.90 | 370.90 | 370.90 | 370.90 | - | - | - |
| Aug 5, 2025 | 356.75 | 370.90 | 356.75 | 370.90 | - | 1.92% | 6 |
| Aug 4, 2025 | 354.30 | 364.00 | 354.30 | 363.90 | - | 0.18% | 26 |
| Aug 1, 2025 | 366.05 | 366.05 | 363.00 | 363.25 | - | -0.91% | 15 |
| Jul 31, 2025 | 363.95 | 366.60 | 363.45 | 366.60 | - | 0.23% | 37 |
| Jul 30, 2025 | 362.80 | 365.75 | 362.80 | 365.75 | - | -0.15% | 18 |
| Jul 29, 2025 | 367.25 | 367.25 | 366.30 | 366.30 | - | 0.23% | 19 |
| Jul 28, 2025 | 366.00 | 366.00 | 365.45 | 365.45 | - | 1.13% | 4 |
| Jul 25, 2025 | 360.20 | 361.35 | 360.20 | 361.35 | - | 0.32% | 2 |
| Jul 24, 2025 | 359.10 | 360.20 | 359.10 | 360.20 | - | 0.91% | 11 |
| Jul 23, 2025 | 354.60 | 356.95 | 354.60 | 356.95 | - | -1.52% | 19 |
| Jul 22, 2025 | 382.25 | 382.25 | 362.45 | 362.45 | - | -8.94% | 8 |
| Jul 21, 2025 | 396.55 | 398.05 | 396.55 | 398.05 | - | -2.14% | 2 |
| Jul 18, 2025 | 406.75 | 406.75 | 406.75 | 406.75 | - | - | - |
| Jul 17, 2025 | 405.55 | 406.75 | 405.55 | 406.75 | - | 1.54% | 100 |
| Jul 16, 2025 | 403.50 | 403.50 | 400.60 | 400.60 | - | 1.24% | 2 |
| Jul 15, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | - | - | - |
| Jul 14, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | - | - | - |
| Jul 11, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | - | - | - |
| Jul 10, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | - | 0.52% | 6 |
| Jul 9, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | - | - | - |
| Jul 8, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | - | - | - |
| Jul 7, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | - | - | - |
| Jul 4, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | - | - | - |
| Jul 3, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | - | - | - |
| Jul 2, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | - | - | - |
| Jul 1, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | - | - | - |
| Jun 30, 2025 | 391.55 | 393.65 | 391.55 | 393.65 | - | -0.44% | 3 |
| Jun 27, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | - | - | - |
| Jun 26, 2025 | 390.50 | 395.40 | 390.50 | 395.40 | - | -4.89% | 20 |
| Jun 25, 2025 | 415.75 | 415.75 | 415.75 | 415.75 | - | - | - |
| Jun 24, 2025 | 415.75 | 415.75 | 415.75 | 415.75 | - | - | - |
| Jun 23, 2025 | 414.40 | 415.75 | 414.40 | 415.75 | - | 3.01% | 1 |
| Jun 20, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | - | - | - |