Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
473.25
+1.94 (0.41%)
At close: Sep 15, 2025, 4:00 PM EDT
473.22
-0.03 (-0.01%)
After-hours: Sep 15, 2025, 4:38 PM EDT
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 471.47 | 474.29 | 468.99 | 473.25 | - | 0.41% | 1,137,417 |
| Sep 12, 2025 | 468.93 | 472.98 | 467.17 | 471.31 | 471.31 | 0.12% | 1,041,423 |
| Sep 11, 2025 | 463.85 | 472.40 | 462.99 | 470.73 | 470.73 | 1.48% | 1,623,736 |
| Sep 10, 2025 | 456.21 | 464.38 | 455.71 | 463.87 | 463.87 | 1.49% | 1,076,857 |
| Sep 9, 2025 | 457.61 | 457.87 | 452.42 | 457.06 | 457.06 | -0.45% | 1,008,428 |
| Sep 8, 2025 | 462.93 | 462.93 | 452.77 | 459.11 | 459.11 | -1.03% | 1,477,595 |
| Sep 5, 2025 | 456.77 | 463.98 | 456.77 | 463.90 | 463.90 | 1.54% | 1,465,197 |
| Sep 4, 2025 | 450.96 | 457.17 | 449.50 | 456.85 | 456.85 | 1.73% | 1,449,229 |
| Sep 3, 2025 | 451.07 | 452.00 | 446.69 | 449.06 | 449.06 | -0.76% | 1,522,468 |
| Sep 2, 2025 | 453.80 | 455.77 | 447.59 | 452.50 | 452.50 | -0.69% | 1,645,554 |
| Aug 29, 2025 | 457.52 | 459.90 | 454.88 | 455.63 | 452.33 | -0.12% | 1,373,187 |
| Aug 28, 2025 | 453.87 | 456.55 | 450.36 | 456.18 | 452.88 | 0.38% | 1,386,030 |
| Aug 27, 2025 | 456.87 | 459.47 | 454.00 | 454.47 | 451.18 | -0.22% | 1,294,214 |
| Aug 26, 2025 | 450.52 | 456.37 | 447.00 | 455.46 | 452.16 | 1.73% | 2,051,502 |
| Aug 25, 2025 | 447.07 | 448.75 | 445.10 | 447.72 | 444.48 | 0.34% | 985,189 |
| Aug 22, 2025 | 449.99 | 452.56 | 444.86 | 446.20 | 442.97 | -0.22% | 1,890,334 |
| Aug 21, 2025 | 444.99 | 448.49 | 444.70 | 447.20 | 443.96 | 0.27% | 1,026,288 |
| Aug 20, 2025 | 440.14 | 447.08 | 440.14 | 446.00 | 442.77 | 1.11% | 1,282,792 |
| Aug 19, 2025 | 439.86 | 444.50 | 438.60 | 441.10 | 437.91 | 0.10% | 1,248,122 |
| Aug 18, 2025 | 440.55 | 443.77 | 439.12 | 440.64 | 437.45 | 0.70% | 1,154,395 |
| Aug 15, 2025 | 437.84 | 441.43 | 436.46 | 437.56 | 434.39 | 0.05% | 1,501,663 |
| Aug 14, 2025 | 436.04 | 443.90 | 434.84 | 437.32 | 434.15 | -1.19% | 1,733,619 |
| Aug 13, 2025 | 432.52 | 443.45 | 431.42 | 442.57 | 439.37 | 2.55% | 1,890,577 |
| Aug 12, 2025 | 425.92 | 431.59 | 425.00 | 431.56 | 428.44 | 1.24% | 1,493,389 |
| Aug 11, 2025 | 426.00 | 427.82 | 424.12 | 426.26 | 423.17 | 0.15% | 1,462,070 |
| Aug 8, 2025 | 431.19 | 433.59 | 423.91 | 425.63 | 422.55 | -1.19% | 1,478,047 |
| Aug 7, 2025 | 430.43 | 434.85 | 428.05 | 430.75 | 427.63 | -0.94% | 1,490,332 |
| Aug 6, 2025 | 427.77 | 436.62 | 427.66 | 434.85 | 431.70 | 1.54% | 2,032,345 |
| Aug 5, 2025 | 423.33 | 430.07 | 421.86 | 428.24 | 425.14 | 1.07% | 1,643,922 |
| Aug 4, 2025 | 420.00 | 424.60 | 419.00 | 423.70 | 420.63 | 0.64% | 1,548,178 |
| Aug 1, 2025 | 420.76 | 423.96 | 417.00 | 421.01 | 417.96 | 0.01% | 2,006,314 |
| Jul 31, 2025 | 417.13 | 422.59 | 412.55 | 420.98 | 417.93 | 0.55% | 2,178,023 |
| Jul 30, 2025 | 420.13 | 422.80 | 417.15 | 418.68 | 415.65 | -0.35% | 1,632,102 |
| Jul 29, 2025 | 422.74 | 423.65 | 417.35 | 420.13 | 417.09 | -0.29% | 2,428,781 |
| Jul 28, 2025 | 425.90 | 428.86 | 421.17 | 421.34 | 418.29 | 0.04% | 2,423,723 |
| Jul 25, 2025 | 421.54 | 425.67 | 418.51 | 421.17 | 418.12 | 0.15% | 2,461,751 |
| Jul 24, 2025 | 421.00 | 426.88 | 420.13 | 420.55 | 417.51 | 0.28% | 3,083,942 |
| Jul 23, 2025 | 413.76 | 423.37 | 411.00 | 419.39 | 416.35 | 2.11% | 4,578,552 |
| Jul 22, 2025 | 422.75 | 437.45 | 410.11 | 410.74 | 407.77 | -10.81% | 8,886,507 |
| Jul 21, 2025 | 464.64 | 467.36 | 460.53 | 460.53 | 457.20 | -0.74% | 1,577,788 |
| Jul 18, 2025 | 469.22 | 471.21 | 460.97 | 463.96 | 460.60 | -1.12% | 1,845,269 |
| Jul 17, 2025 | 470.50 | 474.40 | 467.71 | 469.20 | 465.80 | -0.48% | 926,150 |
| Jul 16, 2025 | 469.67 | 472.60 | 466.41 | 471.47 | 468.06 | 0.29% | 935,241 |
| Jul 15, 2025 | 473.29 | 473.94 | 468.51 | 470.12 | 466.72 | -0.73% | 1,039,511 |
| Jul 14, 2025 | 470.00 | 474.76 | 468.00 | 473.57 | 470.14 | 1.30% | 1,488,005 |
| Jul 11, 2025 | 464.75 | 468.21 | 461.82 | 467.51 | 464.13 | 0.69% | 1,209,186 |
| Jul 10, 2025 | 458.68 | 466.48 | 456.00 | 464.31 | 460.95 | 0.27% | 1,255,293 |
| Jul 9, 2025 | 465.38 | 465.99 | 460.21 | 463.06 | 459.71 | 0.01% | 892,696 |
| Jul 8, 2025 | 464.20 | 466.62 | 460.65 | 463.01 | 459.66 | -1.29% | 1,242,958 |
| Jul 7, 2025 | 464.50 | 470.55 | 461.37 | 469.06 | 465.66 | 1.41% | 1,224,120 |