Lockheed Martin Corporation (VIE:LMT)
Austria · Delayed Price · Currency is EUR 423.20
+4.10 (0.98%)
At close: Oct 23, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 391.05 | 392.95 | 390.20 | 392.95 | 392.95 | 1.00% | - |
| Sep 4, 2025 | 386.50 | 389.05 | 386.20 | 389.05 | 389.05 | 1.39% | 5 |
| Sep 3, 2025 | 388.00 | 388.00 | 383.70 | 383.70 | 383.70 | -0.98% | 26 |
| Sep 2, 2025 | 387.50 | 390.80 | 387.50 | 387.50 | 387.50 | -0.50% | - |
| Aug 29, 2025 | 390.50 | 391.65 | 389.45 | 389.45 | 386.63 | 0.46% | 2 |
| Aug 28, 2025 | 391.25 | 392.15 | 387.65 | 387.65 | 384.84 | -1.80% | - |
| Aug 27, 2025 | 393.20 | 394.75 | 393.05 | 394.75 | 391.89 | 0.92% | - |
| Aug 26, 2025 | 385.15 | 391.15 | 383.80 | 391.15 | 388.32 | 2.37% | - |
| Aug 25, 2025 | 380.65 | 382.25 | 380.65 | 382.10 | 379.33 | 0.28% | - |
| Aug 22, 2025 | 384.70 | 387.05 | 381.05 | 381.05 | 378.29 | -0.79% | 26 |
| Aug 21, 2025 | 383.65 | 384.10 | 382.45 | 384.10 | 381.32 | 0.87% | - |
| Aug 20, 2025 | 377.15 | 380.80 | 377.15 | 380.80 | 378.04 | 0.54% | 21 |
| Aug 19, 2025 | 378.15 | 378.75 | 375.95 | 378.75 | 376.01 | -0.21% | - |
| Aug 18, 2025 | 374.60 | 379.55 | 374.60 | 379.55 | 376.80 | 1.48% | - |
| Aug 15, 2025 | 376.30 | 376.30 | 374.00 | 374.00 | 371.29 | -0.66% | 52 |
| Aug 14, 2025 | 378.15 | 379.15 | 374.90 | 376.50 | 373.77 | 0.90% | 26 |