Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 398.70
+5.70 (1.45%)
At close: Nov 14, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 391.55 | 398.70 | 391.55 | 398.70 | 398.70 | 1.45% | - |
| Nov 13, 2025 | 394.85 | 395.20 | 393.00 | 393.00 | 393.00 | -0.47% | 15 |
| Nov 12, 2025 | 395.45 | 395.45 | 394.55 | 394.85 | 394.85 | 0.60% | - |
| Nov 11, 2025 | 391.10 | 392.50 | 389.30 | 392.50 | 392.50 | 0.76% | - |
| Nov 10, 2025 | 398.30 | 398.35 | 389.55 | 389.55 | 389.55 | -1.84% | 68 |
| Nov 7, 2025 | 407.15 | 407.15 | 394.70 | 396.85 | 396.85 | -2.61% | 1 |
| Nov 6, 2025 | 411.15 | 411.80 | 407.50 | 407.50 | 407.50 | -2.00% | - |
| Nov 5, 2025 | 420.75 | 422.25 | 415.80 | 415.80 | 415.80 | -1.70% | 17 |
| Nov 4, 2025 | 422.00 | 423.00 | 420.55 | 423.00 | 423.00 | -0.31% | 74 |
| Nov 3, 2025 | 427.00 | 427.65 | 424.30 | 424.30 | 424.30 | 0.01% | 3 |
| Oct 31, 2025 | 422.05 | 425.70 | 420.65 | 424.25 | 424.25 | -0.31% | 24 |
| Oct 30, 2025 | 417.15 | 425.55 | 417.15 | 425.55 | 425.55 | 1.68% | 27 |
| Oct 29, 2025 | 416.95 | 418.50 | 415.90 | 418.50 | 418.50 | 0.01% | - |
| Oct 28, 2025 | 416.25 | 419.75 | 416.25 | 418.45 | 418.45 | 0.36% | - |
| Oct 27, 2025 | 416.20 | 417.75 | 412.80 | 416.95 | 416.95 | -0.08% | 97 |
| Oct 24, 2025 | 421.60 | 422.05 | 417.30 | 417.30 | 417.30 | -1.39% | 18 |
| Oct 23, 2025 | 418.85 | 423.20 | 418.85 | 423.20 | 423.20 | 0.98% | - |
| Oct 22, 2025 | 423.00 | 424.60 | 419.00 | 419.10 | 419.10 | -1.13% | 7 |
| Oct 21, 2025 | 433.25 | 438.15 | 419.15 | 423.90 | 423.90 | -1.69% | 293 |
| Oct 20, 2025 | 425.20 | 431.20 | 425.20 | 431.20 | 431.20 | 2.01% | 48 |
| Oct 17, 2025 | 420.45 | 422.70 | 415.00 | 422.70 | 422.70 | -0.77% | 37 |
| Oct 16, 2025 | 428.95 | 429.70 | 426.00 | 426.00 | 426.00 | -0.80% | - |
| Oct 15, 2025 | 434.15 | 434.65 | 429.45 | 429.45 | 429.45 | -0.83% | 28 |
| Oct 14, 2025 | 434.30 | 434.45 | 433.00 | 433.05 | 433.05 | -1.16% | - |
| Oct 13, 2025 | 433.60 | 438.15 | 433.40 | 438.15 | 438.15 | 0.32% | - |
| Oct 10, 2025 | 439.45 | 440.00 | 436.75 | 436.75 | 436.75 | -1.40% | 24 |
| Oct 9, 2025 | 442.10 | 442.95 | 441.20 | 442.95 | 442.95 | 0.19% | - |
| Oct 8, 2025 | 441.25 | 442.55 | 439.90 | 442.10 | 442.10 | 0.90% | 92 |
| Oct 7, 2025 | 440.20 | 441.80 | 438.15 | 438.15 | 438.15 | -0.15% | - |
| Oct 6, 2025 | 433.80 | 438.80 | 433.80 | 438.80 | 438.80 | 1.88% | - |
| Oct 3, 2025 | 426.75 | 430.70 | 425.55 | 430.70 | 430.70 | 0.77% | - |
| Oct 2, 2025 | 426.95 | 428.90 | 425.30 | 427.40 | 427.40 | -0.37% | 81 |
| Oct 1, 2025 | 425.45 | 429.00 | 422.00 | 429.00 | 429.00 | 1.23% | - |
| Sep 30, 2025 | 420.20 | 424.40 | 419.10 | 423.80 | 423.80 | -0.15% | 313 |
| Sep 29, 2025 | 419.20 | 426.25 | 417.75 | 424.45 | 424.45 | 2.02% | 133 |
| Sep 26, 2025 | 415.00 | 419.05 | 415.00 | 416.05 | 416.05 | -0.20% | - |
| Sep 25, 2025 | 415.45 | 418.95 | 415.45 | 416.90 | 416.90 | 0.04% | 160 |
| Sep 24, 2025 | 413.10 | 420.00 | 412.40 | 416.75 | 416.75 | 1.96% | 2 |
| Sep 23, 2025 | 406.50 | 408.75 | 406.50 | 408.75 | 408.75 | 0.89% | - |
| Sep 22, 2025 | 403.55 | 405.15 | 402.40 | 405.15 | 405.15 | 0.81% | - |
| Sep 19, 2025 | 401.40 | 403.70 | 401.40 | 401.90 | 401.90 | 0.85% | - |
| Sep 18, 2025 | 401.10 | 401.10 | 397.95 | 398.50 | 398.50 | -0.34% | - |
| Sep 17, 2025 | 400.20 | 400.75 | 399.85 | 399.85 | 399.85 | -0.30% | - |
| Sep 16, 2025 | 402.55 | 402.55 | 400.35 | 401.05 | 401.05 | -0.42% | 3 |
| Sep 15, 2025 | 403.20 | 403.20 | 400.85 | 402.75 | 402.75 | 0.51% | 1 |
| Sep 12, 2025 | 400.65 | 400.95 | 399.95 | 400.70 | 400.70 | 0.40% | - |
| Sep 11, 2025 | 396.75 | 399.10 | 395.35 | 399.10 | 399.10 | 1.40% | - |
| Sep 10, 2025 | 390.00 | 393.60 | 389.40 | 393.60 | 393.60 | 1.51% | - |
| Sep 9, 2025 | 390.20 | 390.20 | 387.75 | 387.75 | 387.75 | -1.12% | - |
| Sep 8, 2025 | 396.95 | 396.95 | 386.50 | 392.15 | 392.15 | -0.20% | 83 |