Lockheed Martin Corporation (LON:0R3E)
London · Delayed Price · Currency is GBP · Price in USD 418.28
-2.49 (-0.59%)
At close: Aug 1, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 418.88 | 423.42 | 417.73 | 423.17 | 423.17 | 0.57% | 1,155 |
| Jul 31, 2025 | 417.52 | 421.59 | 412.57 | 420.77 | 420.77 | 0.06% | 1,359 |
| Jul 30, 2025 | 420.90 | 422.99 | 419.00 | 420.53 | 420.53 | 0.64% | 1,005 |
| Jul 29, 2025 | 423.10 | 424.00 | 417.60 | 417.84 | 417.84 | -1.09% | 1,569 |
| Jul 28, 2025 | 424.08 | 428.98 | 421.60 | 422.43 | 422.43 | -0.68% | 4,204 |
| Jul 25, 2025 | 420.19 | 425.41 | 418.53 | 425.30 | 425.30 | 0.19% | 3,067 |
| Jul 24, 2025 | 421.06 | 426.94 | 420.35 | 424.52 | 424.52 | 0.56% | 4,472 |
| Jul 23, 2025 | 414.50 | 423.35 | 411.14 | 422.16 | 422.16 | 0.23% | 8,743 |
| Jul 22, 2025 | 463.99 | 464.89 | 416.41 | 421.20 | 421.20 | -9.30% | 15,519 |
| Jul 21, 2025 | 463.01 | 467.21 | 461.17 | 464.37 | 464.37 | 0.47% | 985 |
| Jul 18, 2025 | 470.00 | 471.43 | 461.30 | 462.20 | 462.20 | -1.40% | 625 |
| Jul 17, 2025 | 471.52 | 474.43 | 468.40 | 468.77 | 468.77 | -0.55% | 588 |
| Jul 16, 2025 | 470.00 | 472.35 | 466.44 | 471.36 | 471.36 | 0.10% | 918 |
| Jul 15, 2025 | 473.94 | 474.00 | 468.70 | 470.88 | 470.88 | -0.43% | 855 |
| Jul 14, 2025 | 469.50 | 474.69 | 468.45 | 472.90 | 472.90 | 1.34% | 1,137 |
| Jul 11, 2025 | 465.00 | 467.16 | 461.67 | 466.66 | 466.66 | 0.29% | 4,161 |
| Jul 10, 2025 | 459.00 | 465.37 | 456.16 | 465.33 | 465.33 | 0.95% | 735 |
| Jul 9, 2025 | 464.00 | 466.00 | 460.38 | 460.93 | 460.93 | -0.47% | 1,033 |
| Jul 8, 2025 | 469.02 | 469.02 | 460.77 | 463.12 | 463.12 | -0.82% | 1,309 |
| Jul 7, 2025 | 465.70 | 470.73 | 461.00 | 466.96 | 466.96 | 1.03% | 1,857 |
| Jul 3, 2025 | 463.62 | 464.83 | 461.02 | 462.17 | 462.17 | -0.28% | 703 |
| Jul 2, 2025 | 470.38 | 470.38 | 458.80 | 463.49 | 463.49 | -0.35% | 676 |
| Jul 1, 2025 | 464.10 | 469.42 | 460.00 | 465.10 | 465.10 | 0.60% | 1,024 |
| Jun 30, 2025 | 460.88 | 462.46 | 457.50 | 462.33 | 462.33 | 1.18% | 1,750 |
| Jun 27, 2025 | 457.00 | 459.24 | 451.38 | 456.93 | 456.93 | -0.34% | 1,733 |
| Jun 26, 2025 | 458.19 | 464.18 | 458.18 | 458.49 | 458.49 | 0.03% | 1,602 |
| Jun 25, 2025 | 461.59 | 464.88 | 457.75 | 458.33 | 458.33 | -0.12% | 2,500 |
| Jun 24, 2025 | 466.50 | 469.00 | 457.68 | 458.90 | 458.90 | -2.85% | 2,214 |
| Jun 23, 2025 | 476.00 | 482.50 | 469.00 | 472.35 | 472.35 | 0.77% | 5,020 |
| Jun 20, 2025 | 475.00 | 475.00 | 461.28 | 468.73 | 468.73 | -0.22% | 5,156 |
| Jun 18, 2025 | 481.60 | 482.90 | 468.75 | 469.74 | 469.74 | -1.90% | 4,699 |
| Jun 17, 2025 | 476.76 | 481.49 | 468.07 | 478.86 | 478.86 | 2.52% | 3,486 |
| Jun 16, 2025 | 494.40 | 498.85 | 466.50 | 467.10 | 467.10 | -3.72% | 5,468 |
| Jun 13, 2025 | 481.00 | 515.25 | 469.89 | 485.15 | 485.15 | 3.92% | 6,119 |
| Jun 12, 2025 | 457.21 | 467.40 | 457.00 | 466.83 | 466.83 | 2.62% | 1,250 |
| Jun 11, 2025 | 476.00 | 476.00 | 443.23 | 454.90 | 454.90 | -5.01% | 7,917 |
| Jun 10, 2025 | 480.06 | 482.37 | 475.94 | 478.90 | 478.90 | -0.69% | 433 |
| Jun 9, 2025 | 481.92 | 482.37 | 476.38 | 482.24 | 482.24 | 0.53% | 1,310 |
| Jun 6, 2025 | 479.71 | 481.78 | 475.90 | 479.70 | 479.70 | 0.83% | 616 |
| Jun 5, 2025 | 483.20 | 485.00 | 471.86 | 475.74 | 475.74 | -2.01% | 1,071 |
| Jun 4, 2025 | 481.63 | 486.75 | 481.50 | 485.52 | 485.52 | 1.29% | 1,079 |
| Jun 3, 2025 | 477.90 | 480.97 | 475.63 | 479.34 | 479.34 | 0.91% | 839 |
| Jun 2, 2025 | 478.26 | 480.00 | 474.00 | 475.01 | 475.01 | -0.75% | 1,448 |
| May 30, 2025 | 473.69 | 478.61 | 471.57 | 478.61 | 475.31 | 1.33% | 572 |
| May 29, 2025 | 474.06 | 474.06 | 465.00 | 472.32 | 469.07 | 0.23% | 746 |
| May 28, 2025 | 477.00 | 478.88 | 470.64 | 471.22 | 467.97 | -0.62% | 701 |
| May 27, 2025 | 471.12 | 474.16 | 468.59 | 474.14 | 470.87 | 1.25% | 591 |
| May 23, 2025 | 470.93 | 470.93 | 465.61 | 468.28 | 465.05 | -0.69% | 454 |
| May 22, 2025 | 470.51 | 471.79 | 467.14 | 471.54 | 468.29 | -0.04% | 461 |
| May 21, 2025 | 479.79 | 484.00 | 471.30 | 471.75 | 468.50 | -1.01% | 1,734 |