Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
442.16
+7.18 (1.65%)
At close: Mar 25, 2025, 4:00 PM
442.50
+0.34 (0.08%)
After-hours: Mar 25, 2025, 6:57 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 436.77 | 444.01 | 433.00 | 442.07 | 442.07 | 1.63% | 1,595,639 |
| 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 |
| Mar 14, 2025 | 465.92 | 469.00 | 461.96 | 466.17 | 466.17 | -0.38% | 972,659 |
| Mar 13, 2025 | 460.05 | 468.53 | 459.86 | 467.93 | 467.93 | 1.39% | 1,159,511 |
| Mar 12, 2025 | 465.14 | 466.82 | 456.00 | 461.50 | 461.50 | -1.57% | 1,271,506 |
| Mar 11, 2025 | 476.71 | 478.65 | 466.54 | 468.88 | 468.88 | -2.15% | 1,457,086 |
| Mar 10, 2025 | 475.46 | 494.20 | 473.70 | 479.17 | 479.17 | 1.17% | 2,274,250 |
| Mar 7, 2025 | 458.00 | 477.49 | 458.00 | 473.65 | 473.65 | 2.63% | 2,169,135 |
| Mar 6, 2025 | 461.32 | 463.50 | 453.41 | 461.50 | 461.50 | 0.23% | 1,395,779 |
| Mar 5, 2025 | 451.13 | 463.48 | 449.37 | 460.42 | 460.42 | 2.58% | 2,060,073 |
| Mar 4, 2025 | 450.78 | 463.74 | 448.49 | 448.82 | 448.82 | -0.69% | 2,268,654 |
| Mar 3, 2025 | 452.87 | 454.43 | 448.83 | 451.94 | 451.94 | 0.35% | 1,579,417 |
| Feb 28, 2025 | 447.00 | 450.80 | 445.03 | 450.37 | 447.11 | 0.88% | 1,433,568 |
| Feb 27, 2025 | 442.19 | 447.08 | 441.45 | 446.46 | 443.22 | 1.12% | 1,458,062 |
| Feb 26, 2025 | 445.83 | 448.00 | 439.34 | 441.50 | 438.30 | -1.55% | 1,467,161 |
| Feb 25, 2025 | 441.75 | 451.67 | 441.00 | 448.46 | 445.21 | 1.86% | 1,715,745 |
| Feb 24, 2025 | 442.00 | 448.28 | 438.54 | 440.27 | 437.08 | -0.10% | 1,946,160 |
| Feb 21, 2025 | 436.39 | 443.73 | 435.67 | 440.72 | 437.53 | 1.02% | 1,652,401 |
| Feb 20, 2025 | 429.58 | 438.00 | 429.31 | 436.29 | 433.13 | 0.77% | 1,357,981 |
| Feb 19, 2025 | 431.00 | 438.00 | 425.58 | 432.95 | 429.81 | 1.03% | 2,802,115 |
| Feb 18, 2025 | 429.69 | 432.93 | 423.50 | 428.54 | 425.43 | 1.26% | 2,812,914 |
| Feb 14, 2025 | 433.55 | 435.16 | 419.70 | 423.19 | 420.12 | -2.65% | 3,252,806 |
| Feb 13, 2025 | 442.50 | 445.30 | 432.01 | 434.72 | 431.57 | -1.64% | 2,400,020 |
| Feb 12, 2025 | 447.26 | 449.14 | 441.05 | 441.97 | 438.77 | -1.64% | 1,283,227 |
| Feb 11, 2025 | 447.90 | 451.80 | 445.00 | 449.36 | 446.10 | 0.25% | 906,230 |
| Feb 10, 2025 | 444.80 | 448.94 | 440.71 | 448.22 | 444.97 | 0.86% | 1,427,815 |
| Feb 7, 2025 | 449.90 | 451.50 | 443.78 | 444.39 | 441.17 | -0.92% | 1,347,367 |
| Feb 6, 2025 | 450.00 | 452.17 | 444.63 | 448.52 | 445.27 | -0.30% | 1,292,115 |
| Feb 5, 2025 | 457.00 | 457.10 | 448.77 | 449.87 | 446.61 | -0.84% | 1,139,696 |
| Feb 4, 2025 | 454.00 | 455.41 | 451.26 | 453.68 | 450.39 | -0.38% | 1,234,237 |
| Feb 3, 2025 | 458.80 | 461.33 | 453.58 | 455.42 | 452.12 | -1.63% | 1,476,323 |
| Jan 31, 2025 | 460.00 | 464.23 | 457.15 | 462.95 | 459.59 | 0.72% | 1,474,589 |
| Jan 30, 2025 | 456.58 | 459.89 | 451.32 | 459.65 | 456.32 | 1.16% | 1,911,777 |
| Jan 29, 2025 | 460.00 | 462.49 | 449.40 | 454.36 | 451.07 | -0.68% | 2,396,823 |
| Jan 28, 2025 | 473.70 | 479.73 | 457.27 | 457.45 | 454.13 | -9.18% | 4,023,939 |
| Jan 27, 2025 | 500.09 | 507.11 | 496.78 | 503.69 | 500.04 | 1.35% | 1,948,555 |
| Jan 24, 2025 | 495.00 | 497.29 | 494.61 | 496.96 | 493.36 | -0.06% | 759,695 |
| Jan 23, 2025 | 503.52 | 506.00 | 493.98 | 497.28 | 493.68 | -0.41% | 913,142 |
| Jan 22, 2025 | 503.24 | 505.53 | 495.18 | 499.34 | 495.72 | -1.37% | 1,325,048 |
| Jan 21, 2025 | 495.00 | 509.55 | 494.72 | 506.29 | 502.62 | 3.26% | 1,615,890 |
| Jan 17, 2025 | 487.54 | 492.05 | 484.20 | 490.32 | 486.77 | 0.71% | 1,337,574 |
| Jan 16, 2025 | 481.80 | 487.00 | 481.50 | 486.86 | 483.33 | 0.60% | 956,516 |
| Jan 15, 2025 | 487.76 | 487.76 | 480.37 | 483.97 | 480.46 | -0.10% | 882,406 |
| Jan 14, 2025 | 485.00 | 485.20 | 477.97 | 484.46 | 480.95 | 0.27% | 1,162,107 |
| Jan 13, 2025 | 469.00 | 484.82 | 468.80 | 483.16 | 479.66 | 3.23% | 1,435,205 |