Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
489.02
+9.36 (1.95%)
At close: Dec 20, 2024, 4:00 PM
489.50
+0.48 (0.10%)
After-hours: Dec 20, 2024, 7:58 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 479.45 | 489.02 | 477.77 | 489.02 | 489.02 | 1.95% | 3,955,445 |
| Dec 19, 2024 | 480.00 | 484.00 | 477.31 | 479.66 | 479.66 | -0.68% | 1,250,426 |
| Dec 18, 2024 | 489.50 | 490.24 | 482.41 | 482.94 | 482.94 | -1.56% | 1,424,702 |
| Dec 17, 2024 | 489.06 | 493.00 | 487.76 | 490.61 | 490.61 | -0.21% | 1,354,504 |
| Dec 16, 2024 | 494.80 | 494.80 | 490.15 | 491.65 | 491.65 | -0.61% | 1,483,720 |
| Dec 13, 2024 | 495.57 | 499.22 | 492.18 | 494.65 | 494.65 | -0.39% | 990,249 |
| Dec 12, 2024 | 500.00 | 501.10 | 488.71 | 496.58 | 496.58 | -1.52% | 1,863,009 |
| Dec 11, 2024 | 513.80 | 514.00 | 503.31 | 504.24 | 504.24 | -1.70% | 1,308,000 |
| Dec 10, 2024 | 509.16 | 514.61 | 508.10 | 512.94 | 512.94 | 0.57% | 1,178,900 |
| Dec 9, 2024 | 511.19 | 516.36 | 508.55 | 510.01 | 510.01 | -0.59% | 1,170,500 |
| Dec 6, 2024 | 515.72 | 517.44 | 509.60 | 513.03 | 513.03 | -0.86% | 1,285,011 |
| Dec 5, 2024 | 517.42 | 520.56 | 514.01 | 517.48 | 517.48 | - | 1,113,691 |
| Dec 4, 2024 | 516.13 | 519.83 | 513.14 | 517.50 | 517.50 | 0.10% | 1,543,010 |
| Dec 3, 2024 | 520.14 | 521.50 | 516.25 | 517.00 | 517.00 | -0.64% | 1,188,400 |
| Dec 2, 2024 | 525.25 | 526.79 | 519.30 | 520.34 | 520.34 | -1.71% | 1,115,967 |
| Nov 29, 2024 | 527.77 | 529.48 | 524.59 | 529.41 | 526.11 | 0.70% | 658,246 |
| Nov 27, 2024 | 523.54 | 529.99 | 523.17 | 525.75 | 522.47 | 0.82% | 890,400 |
| Nov 26, 2024 | 519.39 | 524.06 | 519.39 | 521.45 | 518.20 | -0.08% | 1,345,800 |
| Nov 25, 2024 | 532.98 | 534.16 | 514.90 | 521.89 | 518.64 | -3.75% | 3,613,500 |
| Nov 22, 2024 | 545.00 | 546.00 | 539.92 | 542.22 | 538.84 | 0.04% | 1,311,155 |
| Nov 21, 2024 | 535.14 | 544.68 | 533.72 | 542.01 | 538.63 | 1.36% | 1,321,954 |
| Nov 20, 2024 | 534.18 | 535.23 | 529.20 | 534.73 | 531.40 | 0.28% | 994,374 |
| Nov 19, 2024 | 537.08 | 539.32 | 531.21 | 533.26 | 529.94 | 0.43% | 936,050 |
| Nov 18, 2024 | 536.40 | 537.98 | 528.74 | 530.96 | 527.65 | -0.72% | 1,298,755 |
| Nov 15, 2024 | 537.87 | 542.54 | 531.42 | 534.83 | 531.50 | -0.77% | 1,757,312 |
| Nov 14, 2024 | 561.35 | 561.35 | 533.79 | 538.99 | 535.63 | -3.36% | 1,972,732 |
| Nov 13, 2024 | 564.00 | 565.00 | 556.33 | 557.73 | 554.25 | -1.45% | 1,118,648 |
| Nov 12, 2024 | 574.32 | 576.43 | 564.80 | 565.96 | 562.43 | -0.81% | 1,133,912 |
| Nov 11, 2024 | 570.22 | 576.15 | 569.80 | 570.58 | 567.02 | 1.07% | 1,171,400 |
| Nov 8, 2024 | 555.47 | 566.81 | 554.72 | 564.56 | 561.04 | 2.31% | 1,166,089 |
| Nov 7, 2024 | 555.00 | 557.00 | 549.67 | 551.84 | 548.40 | - | 818,596 |
| Nov 6, 2024 | 561.40 | 561.40 | 540.00 | 551.82 | 548.38 | 0.93% | 1,751,305 |
| Nov 5, 2024 | 545.00 | 547.17 | 542.00 | 546.75 | 543.34 | 0.67% | 610,142 |
| Nov 4, 2024 | 545.70 | 548.81 | 540.41 | 543.10 | 539.71 | -0.41% | 827,600 |
| Nov 1, 2024 | 548.00 | 549.33 | 544.62 | 545.35 | 541.95 | -0.13% | 792,756 |
| Oct 31, 2024 | 547.04 | 551.68 | 542.67 | 546.05 | 542.65 | 0.02% | 1,245,472 |
| Oct 30, 2024 | 546.90 | 551.26 | 543.20 | 545.94 | 542.54 | -0.16% | 1,005,200 |
| Oct 29, 2024 | 552.80 | 553.40 | 546.41 | 546.80 | 543.39 | -1.51% | 1,041,740 |
| Oct 28, 2024 | 563.00 | 563.16 | 554.50 | 555.17 | 551.71 | -1.27% | 1,278,700 |
| Oct 25, 2024 | 566.70 | 569.98 | 561.10 | 562.29 | 558.79 | -0.34% | 1,077,600 |
| Oct 24, 2024 | 570.73 | 573.93 | 564.18 | 564.21 | 560.69 | -1.21% | 1,102,800 |
| Oct 23, 2024 | 577.02 | 582.18 | 571.00 | 571.10 | 567.54 | -1.02% | 1,402,200 |
| Oct 22, 2024 | 606.90 | 608.34 | 574.00 | 576.98 | 573.38 | -6.15% | 2,259,200 |
| Oct 21, 2024 | 615.64 | 618.95 | 611.36 | 614.78 | 610.95 | 0.49% | 1,017,500 |
| Oct 18, 2024 | 611.39 | 613.37 | 608.49 | 611.81 | 608.00 | 0.36% | 864,100 |
| Oct 17, 2024 | 612.83 | 614.48 | 607.24 | 609.62 | 605.82 | -0.52% | 617,500 |
| Oct 16, 2024 | 603.00 | 613.01 | 602.62 | 612.83 | 609.01 | 1.29% | 549,404 |
| Oct 15, 2024 | 612.50 | 614.62 | 603.72 | 605.00 | 601.23 | -0.96% | 849,839 |
| Oct 14, 2024 | 606.00 | 611.99 | 603.78 | 610.87 | 607.06 | 1.11% | 562,300 |
| Oct 11, 2024 | 600.58 | 604.55 | 600.09 | 604.17 | 600.40 | 1.12% | 526,025 |
| Oct 10, 2024 | 606.11 | 607.29 | 596.22 | 597.49 | 593.77 | -1.26% | 853,770 |
| Oct 9, 2024 | 606.71 | 607.14 | 603.02 | 605.11 | 601.34 | -0.48% | 543,837 |
| Oct 8, 2024 | 607.22 | 610.75 | 603.09 | 608.05 | 604.26 | 0.41% | 571,800 |
| Oct 7, 2024 | 607.00 | 611.59 | 604.00 | 605.54 | 601.77 | 0.07% | 1,102,382 |
| Oct 4, 2024 | 603.66 | 606.29 | 599.32 | 605.13 | 601.36 | -0.11% | 560,051 |
| Oct 3, 2024 | 604.44 | 609.00 | 601.00 | 605.82 | 602.04 | 0.43% | 856,600 |
| Oct 2, 2024 | 604.94 | 610.00 | 601.42 | 603.20 | 599.44 | -0.44% | 1,192,500 |
| Oct 1, 2024 | 586.12 | 611.49 | 581.91 | 605.86 | 602.08 | 3.64% | 2,356,212 |
| Sep 30, 2024 | 584.14 | 584.95 | 579.21 | 584.56 | 580.92 | 0.38% | 975,501 |
| Sep 27, 2024 | 577.65 | 584.07 | 575.33 | 582.36 | 578.73 | 0.86% | 848,122 |
| Sep 26, 2024 | 575.00 | 582.53 | 574.44 | 577.40 | 573.80 | -0.09% | 746,294 |
| Sep 25, 2024 | 581.56 | 583.75 | 576.86 | 577.94 | 574.34 | -0.12% | 844,517 |
| Sep 24, 2024 | 578.93 | 581.16 | 576.15 | 578.63 | 575.02 | -0.32% | 690,123 |
| Sep 23, 2024 | 571.50 | 581.75 | 570.82 | 580.51 | 576.89 | 1.50% | 884,699 |
| Sep 20, 2024 | 563.08 | 573.50 | 562.94 | 571.92 | 568.36 | 1.19% | 3,794,400 |
| Sep 19, 2024 | 566.47 | 567.53 | 562.16 | 565.18 | 561.66 | -0.05% | 917,669 |
| Sep 18, 2024 | 566.32 | 569.54 | 562.28 | 565.49 | 561.97 | -0.27% | 731,817 |
| Sep 17, 2024 | 566.66 | 568.11 | 563.60 | 567.01 | 563.48 | -1.03% | 739,900 |
| Sep 16, 2024 | 574.41 | 577.00 | 568.99 | 572.92 | 569.35 | 0.53% | 597,813 |
| Sep 13, 2024 | 567.00 | 572.46 | 564.53 | 569.91 | 566.36 | 0.29% | 638,809 |
| Sep 12, 2024 | 565.00 | 568.97 | 563.90 | 568.27 | 564.73 | 0.23% | 739,418 |
| Sep 11, 2024 | 571.20 | 572.41 | 561.07 | 566.96 | 563.43 | -0.91% | 809,242 |
| Sep 10, 2024 | 577.56 | 577.85 | 570.42 | 572.19 | 568.62 | -0.76% | 756,528 |
| Sep 9, 2024 | 567.51 | 578.00 | 567.48 | 576.57 | 572.98 | 1.75% | 810,200 |
| Sep 6, 2024 | 569.05 | 572.11 | 564.95 | 566.63 | 563.10 | -0.34% | 976,700 |
| Sep 5, 2024 | 575.20 | 575.92 | 564.41 | 568.59 | 565.05 | -1.08% | 841,029 |
| Sep 4, 2024 | 569.34 | 578.73 | 568.72 | 574.78 | 571.20 | 1.33% | 941,774 |
| Sep 3, 2024 | 567.33 | 572.00 | 565.19 | 567.22 | 563.68 | -0.15% | 1,267,110 |
| Aug 30, 2024 | 564.97 | 569.09 | 562.55 | 568.10 | 561.43 | 0.22% | 1,082,809 |
| Aug 29, 2024 | 564.00 | 568.57 | 563.00 | 566.85 | 560.19 | 0.51% | 662,462 |
| Aug 28, 2024 | 562.20 | 568.73 | 561.78 | 563.98 | 557.36 | 0.64% | 829,310 |
| Aug 27, 2024 | 559.45 | 562.19 | 557.02 | 560.41 | 553.83 | 0.41% | 749,831 |
| Aug 26, 2024 | 556.11 | 560.14 | 556.11 | 558.10 | 551.55 | 0.56% | 795,400 |
| Aug 23, 2024 | 558.00 | 558.87 | 552.78 | 555.01 | 548.49 | -0.36% | 870,400 |
| Aug 22, 2024 | 554.18 | 558.18 | 553.27 | 557.03 | 550.49 | 0.59% | 774,578 |
| Aug 21, 2024 | 558.38 | 559.99 | 553.31 | 553.76 | 547.26 | -0.58% | 883,100 |
| Aug 20, 2024 | 557.97 | 558.90 | 550.96 | 557.01 | 550.47 | -0.25% | 972,254 |
| Aug 19, 2024 | 555.32 | 562.76 | 555.25 | 558.39 | 551.83 | -0.31% | 709,735 |
| Aug 16, 2024 | 561.30 | 562.42 | 557.00 | 560.13 | 553.55 | -0.03% | 912,022 |
| Aug 15, 2024 | 561.80 | 564.08 | 558.83 | 560.29 | 553.71 | -0.52% | 974,600 |
| Aug 14, 2024 | 558.08 | 564.22 | 557.00 | 563.22 | 556.61 | 0.68% | 796,727 |
| Aug 13, 2024 | 556.90 | 559.69 | 552.31 | 559.42 | 552.85 | 0.45% | 793,610 |
| Aug 12, 2024 | 551.07 | 557.56 | 550.40 | 556.91 | 550.37 | 0.97% | 793,920 |
| Aug 9, 2024 | 552.16 | 553.61 | 548.13 | 551.58 | 545.10 | -0.01% | 825,286 |
| Aug 8, 2024 | 545.51 | 553.68 | 543.69 | 551.62 | 545.14 | 0.57% | 846,337 |
| Aug 7, 2024 | 539.87 | 552.17 | 536.74 | 548.51 | 542.07 | 1.28% | 1,306,600 |
| Aug 6, 2024 | 545.98 | 549.48 | 541.14 | 541.56 | 535.20 | -0.70% | 1,033,745 |
| Aug 5, 2024 | 553.16 | 562.60 | 538.24 | 545.38 | 538.98 | -0.62% | 1,683,800 |
| Aug 2, 2024 | 551.12 | 561.12 | 541.39 | 548.77 | 542.33 | -0.02% | 1,484,800 |
| Aug 1, 2024 | 544.04 | 549.12 | 540.69 | 548.86 | 542.41 | 1.28% | 1,271,748 |