Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
420.13
-1.21 (-0.29%)
At close: Jul 29, 2025, 4:00 PM
420.46
+0.33 (0.08%)
Pre-market: Jul 30, 2025, 7:46 AM EDT

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025422.74423.65417.35420.13420.13-0.29%2,420,699
Jul 28, 2025425.90428.86421.17421.34421.340.04%2,423,723
Jul 25, 2025421.54425.67418.51421.17421.170.15%2,461,751
Jul 24, 2025421.00426.88420.13420.55420.550.28%3,083,942
Jul 23, 2025413.76423.37411.00419.39419.392.11%4,578,552
Jul 22, 2025422.75437.45410.11410.74410.74-10.81%8,886,507
Jul 21, 2025464.64467.36460.53460.53460.53-0.74%1,577,788
Jul 18, 2025469.22471.21460.97463.96463.96-1.12%1,845,269
Jul 17, 2025470.50474.40467.71469.20469.20-0.48%926,150
Jul 16, 2025469.67472.60466.41471.47471.470.29%935,241
Jul 15, 2025473.29473.94468.51470.12470.12-0.73%1,039,511
Jul 14, 2025470.00474.76468.00473.57473.571.30%1,488,005
Jul 11, 2025464.75468.21461.82467.51467.510.69%1,209,186
Jul 10, 2025458.68466.48456.00464.31464.310.27%1,255,293
Jul 9, 2025465.38465.99460.21463.06463.060.01%892,696
Jul 8, 2025464.20466.62460.65463.01463.01-1.29%1,242,958
Jul 7, 2025464.50470.55461.37469.06469.061.41%1,224,120
Jul 3, 2025463.71465.35460.97462.52462.52-0.01%707,859
Jul 2, 2025466.00466.93458.61462.55462.55-0.73%1,127,591
Jul 1, 2025463.00469.44460.00465.94465.940.60%1,242,775
Jun 30, 2025459.45463.82457.88463.14463.140.99%1,205,616
Jun 27, 2025455.64459.18451.46458.59458.590.15%1,996,362
Jun 26, 2025459.31464.07456.64457.90457.90-0.11%1,590,105
Jun 25, 2025464.21464.88456.50458.39458.39-0.39%1,265,509
Jun 24, 2025467.85468.70457.68460.20460.20-2.59%1,970,232
Jun 23, 2025472.93482.37468.53472.46472.460.40%2,666,358
Jun 20, 2025469.00474.31461.11470.56470.560.42%2,419,367
Jun 18, 2025478.45482.36467.96468.60468.60-2.24%1,871,162
Jun 17, 2025470.76481.58467.50479.34479.342.63%2,191,204
Jun 16, 2025482.01482.73464.52467.06467.06-3.99%2,766,611
Jun 13, 2025478.97488.30473.35486.45486.453.66%2,729,692
Jun 12, 2025457.31469.27456.50469.27469.272.77%1,700,596
Jun 11, 2025464.15464.15443.41456.60456.60-4.26%3,618,239
Jun 10, 2025480.00481.65475.64476.90476.90-0.82%1,150,649
Jun 9, 2025480.28482.84476.62480.83480.83-0.18%1,064,298
Jun 6, 2025477.81481.96476.97481.69481.690.77%714,571
Jun 5, 2025484.37485.13471.75478.03478.03-0.87%1,063,462
Jun 4, 2025481.99486.86481.69482.21482.210.42%1,274,033
Jun 3, 2025479.00481.13476.54480.17480.170.28%1,032,298
Jun 2, 2025478.26479.73474.00478.82478.82-0.74%1,154,508
May 30, 2025473.67482.38471.06482.38479.081.83%2,196,347
May 29, 2025467.93474.56465.32473.69470.450.79%851,603
May 28, 2025477.54478.98469.00469.98466.76-1.44%956,931
May 27, 2025470.80476.85468.66476.85473.591.70%1,548,007
May 23, 2025467.96469.55465.56468.88465.67-0.33%866,694
May 22, 2025468.79472.87467.12470.45467.230.04%885,138
May 21, 2025480.84480.93470.05470.28467.06-1.16%1,435,110
May 20, 2025471.23477.10470.89475.82472.560.58%1,058,518
May 19, 2025469.41474.44467.78473.06469.821.01%1,200,022
May 16, 2025466.21468.49462.66468.32465.110.68%1,319,203