Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
467.06
-19.39 (-3.99%)
At close: Jun 16, 2025, 4:00 PM
473.81
+6.75 (1.45%)
After-hours: Jun 16, 2025, 7:59 PM EDT

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 2025458.97465.41455.03465.14461.963.55%1,758,661
May 14, 2025460.84461.80445.06449.18446.11-2.32%2,129,688
May 13, 2025472.81472.81459.14459.83456.68-2.82%1,859,414
May 12, 2025473.50475.69465.78473.16469.92-0.08%1,364,863
May 9, 2025475.27476.63468.08473.52470.28-0.21%979,219
May 8, 2025473.00479.00471.73474.53471.280.68%1,093,134
May 7, 2025468.40474.90467.06471.32468.090.66%1,204,634
May 6, 2025469.77471.16463.46468.21465.01-0.71%1,135,393
May 5, 2025474.00474.49469.34471.56468.33-0.26%1,150,283
May 2, 2025484.75491.07467.51472.80469.56-1.03%2,090,480
May 1, 2025476.00479.45473.00477.72474.45-0.01%986,353
Apr 30, 2025478.27478.61471.13477.75474.480.39%1,095,139
Apr 29, 2025475.98479.30473.35475.88472.62-0.09%897,221
Apr 28, 2025479.31483.79474.29476.29473.03-0.28%1,159,942
Apr 25, 2025469.99478.46467.90477.64474.372.32%1,521,687
Apr 24, 2025465.77467.59460.16466.81463.620.70%1,105,038
Apr 23, 2025467.00471.39457.65463.55460.380.32%1,352,902
Apr 22, 2025458.05470.77442.35462.08458.920.82%2,877,958
Apr 21, 2025459.26463.23452.79458.33455.19-1.24%1,532,920
Apr 17, 2025461.64469.67448.39464.08460.90-2.72%3,052,804
Apr 16, 2025477.33482.82474.53477.08473.811.60%1,530,125
Apr 15, 2025474.27475.34468.00469.58466.37-1.21%1,224,466
Apr 14, 2025472.80478.75467.59475.34472.090.09%1,079,637
Apr 11, 2025464.33478.18460.32474.90471.652.42%1,452,289
Apr 10, 2025460.00469.10450.38463.70460.530.32%1,832,891
Apr 9, 2025439.25468.33435.38462.24459.084.26%2,291,550
Apr 8, 2025448.44451.39437.43443.36440.332.91%2,151,484
Apr 7, 2025422.20438.91418.88430.82427.87-0.31%1,968,379
Apr 4, 2025450.00454.93432.13432.15429.19-4.98%2,392,742