Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
476.31
+7.43 (1.58%)
May 27, 2025, 3:41 PM - Market open
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 470.80 | 474.41 | 468.66 | 475.55 | - | 1.42% | 614,020 |
| May 23, 2025 | 467.96 | 469.55 | 465.56 | 468.88 | 468.88 | -0.33% | 866,694 |
| May 22, 2025 | 468.79 | 472.87 | 467.12 | 470.45 | 470.45 | 0.04% | 885,138 |
| May 21, 2025 | 480.84 | 480.93 | 470.05 | 470.28 | 470.28 | -1.16% | 1,435,110 |
| May 20, 2025 | 471.23 | 477.10 | 470.89 | 475.82 | 475.82 | 0.58% | 1,058,518 |
| May 19, 2025 | 469.41 | 474.44 | 467.78 | 473.06 | 473.06 | 1.01% | 1,200,022 |
| May 16, 2025 | 466.21 | 468.49 | 462.66 | 468.32 | 468.32 | 0.68% | 1,319,203 |
| May 15, 2025 | 458.97 | 465.41 | 455.03 | 465.14 | 465.14 | 3.55% | 1,758,661 |
| May 14, 2025 | 460.84 | 461.80 | 445.06 | 449.18 | 449.18 | -2.32% | 2,129,688 |
| May 13, 2025 | 472.81 | 472.81 | 459.14 | 459.83 | 459.83 | -2.82% | 1,859,414 |
| May 12, 2025 | 473.50 | 475.69 | 465.78 | 473.16 | 473.16 | -0.08% | 1,364,863 |
| May 9, 2025 | 475.27 | 476.63 | 468.08 | 473.52 | 473.52 | -0.21% | 979,219 |
| May 8, 2025 | 473.00 | 479.00 | 471.73 | 474.53 | 474.53 | 0.68% | 1,093,134 |
| May 7, 2025 | 468.40 | 474.90 | 467.06 | 471.32 | 471.32 | 0.66% | 1,204,634 |
| May 6, 2025 | 469.77 | 471.16 | 463.46 | 468.21 | 468.21 | -0.71% | 1,135,393 |
| May 5, 2025 | 474.00 | 474.49 | 469.34 | 471.56 | 471.56 | -0.26% | 1,150,283 |
| May 2, 2025 | 484.75 | 491.07 | 467.51 | 472.80 | 472.80 | -1.03% | 2,090,480 |
| May 1, 2025 | 476.00 | 479.45 | 473.00 | 477.72 | 477.72 | -0.01% | 986,353 |
| Apr 30, 2025 | 478.27 | 478.61 | 471.13 | 477.75 | 477.75 | 0.39% | 1,095,139 |
| Apr 29, 2025 | 475.98 | 479.30 | 473.35 | 475.88 | 475.88 | -0.09% | 897,221 |
| Apr 28, 2025 | 479.31 | 483.79 | 474.29 | 476.29 | 476.29 | -0.28% | 1,159,942 |
| Apr 25, 2025 | 469.99 | 478.46 | 467.90 | 477.64 | 477.64 | 2.32% | 1,521,687 |
| Apr 24, 2025 | 465.77 | 467.59 | 460.16 | 466.81 | 466.81 | 0.70% | 1,105,038 |
| Apr 23, 2025 | 467.00 | 471.39 | 457.65 | 463.55 | 463.55 | 0.32% | 1,352,902 |
| Apr 22, 2025 | 458.05 | 470.77 | 442.35 | 462.08 | 462.08 | 0.82% | 2,877,958 |
| Apr 21, 2025 | 459.26 | 463.23 | 452.79 | 458.33 | 458.33 | -1.24% | 1,532,920 |
| Apr 17, 2025 | 461.64 | 469.67 | 448.39 | 464.08 | 464.08 | -2.72% | 3,052,804 |
| Apr 16, 2025 | 477.33 | 482.82 | 474.53 | 477.08 | 477.08 | 1.60% | 1,530,125 |
| Apr 15, 2025 | 474.27 | 475.34 | 468.00 | 469.58 | 469.58 | -1.21% | 1,224,466 |
| Apr 14, 2025 | 472.80 | 478.75 | 467.59 | 475.34 | 475.34 | 0.09% | 1,079,637 |
| Apr 11, 2025 | 464.33 | 478.18 | 460.32 | 474.90 | 474.90 | 2.42% | 1,452,289 |
| Apr 10, 2025 | 460.00 | 469.10 | 450.38 | 463.70 | 463.70 | 0.32% | 1,832,891 |
| Apr 9, 2025 | 439.25 | 468.33 | 435.38 | 462.24 | 462.24 | 4.26% | 2,291,550 |
| Apr 8, 2025 | 448.44 | 451.39 | 437.43 | 443.36 | 443.36 | 2.91% | 2,151,484 |
| Apr 7, 2025 | 422.20 | 438.91 | 418.88 | 430.82 | 430.82 | -0.31% | 1,968,379 |
| Apr 4, 2025 | 450.00 | 454.93 | 432.13 | 432.15 | 432.15 | -4.98% | 2,392,742 |
| Apr 3, 2025 | 453.51 | 461.88 | 450.80 | 454.78 | 454.78 | 0.42% | 1,814,160 |
| Apr 2, 2025 | 446.22 | 455.92 | 445.01 | 452.87 | 452.87 | 0.94% | 1,270,320 |
| Apr 1, 2025 | 448.00 | 451.25 | 444.48 | 448.64 | 448.64 | 0.43% | 1,042,421 |
| Mar 31, 2025 | 441.57 | 451.06 | 440.74 | 446.71 | 446.71 | 1.18% | 1,690,178 |
| Mar 28, 2025 | 442.23 | 445.76 | 439.56 | 441.49 | 441.49 | -0.18% | 1,595,839 |
| Mar 27, 2025 | 446.03 | 448.14 | 440.22 | 442.28 | 442.28 | -0.65% | 1,559,606 |
| Mar 26, 2025 | 444.28 | 451.20 | 443.00 | 445.17 | 445.17 | 0.70% | 1,349,944 |
| Mar 25, 2025 | 436.77 | 444.01 | 433.00 | 442.07 | 442.07 | 1.63% | 1,600,166 |
| Mar 24, 2025 | 425.63 | 435.77 | 424.30 | 434.98 | 434.98 | -1.07% | 3,015,364 |
| Mar 21, 2025 | 478.09 | 481.50 | 432.51 | 439.70 | 439.70 | -5.79% | 7,141,725 |
| Mar 20, 2025 | 469.16 | 469.90 | 464.21 | 466.74 | 466.74 | -0.81% | 922,084 |
| Mar 19, 2025 | 471.23 | 475.69 | 466.77 | 470.55 | 470.55 | 0.27% | 1,122,652 |
| Mar 18, 2025 | 468.12 | 471.63 | 465.39 | 469.28 | 469.28 | 0.36% | 881,956 |
| Mar 17, 2025 | 463.84 | 472.27 | 462.83 | 467.61 | 467.61 | 0.31% | 1,051,563 |