Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
420.13
-1.21 (-0.29%)
At close: Jul 29, 2025, 4:00 PM
420.46
+0.33 (0.08%)
Pre-market: Jul 30, 2025, 7:46 AM EDT
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 422.74 | 423.65 | 417.35 | 420.13 | 420.13 | -0.29% | 2,420,699 |
| Jul 28, 2025 | 425.90 | 428.86 | 421.17 | 421.34 | 421.34 | 0.04% | 2,423,723 |
| Jul 25, 2025 | 421.54 | 425.67 | 418.51 | 421.17 | 421.17 | 0.15% | 2,461,751 |
| Jul 24, 2025 | 421.00 | 426.88 | 420.13 | 420.55 | 420.55 | 0.28% | 3,083,942 |
| Jul 23, 2025 | 413.76 | 423.37 | 411.00 | 419.39 | 419.39 | 2.11% | 4,578,552 |
| Jul 22, 2025 | 422.75 | 437.45 | 410.11 | 410.74 | 410.74 | -10.81% | 8,886,507 |
| Jul 21, 2025 | 464.64 | 467.36 | 460.53 | 460.53 | 460.53 | -0.74% | 1,577,788 |
| Jul 18, 2025 | 469.22 | 471.21 | 460.97 | 463.96 | 463.96 | -1.12% | 1,845,269 |
| Jul 17, 2025 | 470.50 | 474.40 | 467.71 | 469.20 | 469.20 | -0.48% | 926,150 |
| Jul 16, 2025 | 469.67 | 472.60 | 466.41 | 471.47 | 471.47 | 0.29% | 935,241 |
| Jul 15, 2025 | 473.29 | 473.94 | 468.51 | 470.12 | 470.12 | -0.73% | 1,039,511 |
| Jul 14, 2025 | 470.00 | 474.76 | 468.00 | 473.57 | 473.57 | 1.30% | 1,488,005 |
| Jul 11, 2025 | 464.75 | 468.21 | 461.82 | 467.51 | 467.51 | 0.69% | 1,209,186 |
| Jul 10, 2025 | 458.68 | 466.48 | 456.00 | 464.31 | 464.31 | 0.27% | 1,255,293 |
| Jul 9, 2025 | 465.38 | 465.99 | 460.21 | 463.06 | 463.06 | 0.01% | 892,696 |
| Jul 8, 2025 | 464.20 | 466.62 | 460.65 | 463.01 | 463.01 | -1.29% | 1,242,958 |
| Jul 7, 2025 | 464.50 | 470.55 | 461.37 | 469.06 | 469.06 | 1.41% | 1,224,120 |
| Jul 3, 2025 | 463.71 | 465.35 | 460.97 | 462.52 | 462.52 | -0.01% | 707,859 |
| Jul 2, 2025 | 466.00 | 466.93 | 458.61 | 462.55 | 462.55 | -0.73% | 1,127,591 |
| Jul 1, 2025 | 463.00 | 469.44 | 460.00 | 465.94 | 465.94 | 0.60% | 1,242,775 |
| Jun 30, 2025 | 459.45 | 463.82 | 457.88 | 463.14 | 463.14 | 0.99% | 1,205,616 |
| Jun 27, 2025 | 455.64 | 459.18 | 451.46 | 458.59 | 458.59 | 0.15% | 1,996,362 |
| Jun 26, 2025 | 459.31 | 464.07 | 456.64 | 457.90 | 457.90 | -0.11% | 1,590,105 |
| Jun 25, 2025 | 464.21 | 464.88 | 456.50 | 458.39 | 458.39 | -0.39% | 1,265,509 |
| Jun 24, 2025 | 467.85 | 468.70 | 457.68 | 460.20 | 460.20 | -2.59% | 1,970,232 |
| Jun 23, 2025 | 472.93 | 482.37 | 468.53 | 472.46 | 472.46 | 0.40% | 2,666,358 |
| Jun 20, 2025 | 469.00 | 474.31 | 461.11 | 470.56 | 470.56 | 0.42% | 2,419,367 |
| Jun 18, 2025 | 478.45 | 482.36 | 467.96 | 468.60 | 468.60 | -2.24% | 1,871,162 |
| Jun 17, 2025 | 470.76 | 481.58 | 467.50 | 479.34 | 479.34 | 2.63% | 2,191,204 |
| Jun 16, 2025 | 482.01 | 482.73 | 464.52 | 467.06 | 467.06 | -3.99% | 2,766,611 |
| Jun 13, 2025 | 478.97 | 488.30 | 473.35 | 486.45 | 486.45 | 3.66% | 2,729,692 |
| Jun 12, 2025 | 457.31 | 469.27 | 456.50 | 469.27 | 469.27 | 2.77% | 1,700,596 |
| Jun 11, 2025 | 464.15 | 464.15 | 443.41 | 456.60 | 456.60 | -4.26% | 3,618,239 |
| Jun 10, 2025 | 480.00 | 481.65 | 475.64 | 476.90 | 476.90 | -0.82% | 1,150,649 |
| Jun 9, 2025 | 480.28 | 482.84 | 476.62 | 480.83 | 480.83 | -0.18% | 1,064,298 |
| Jun 6, 2025 | 477.81 | 481.96 | 476.97 | 481.69 | 481.69 | 0.77% | 714,571 |
| Jun 5, 2025 | 484.37 | 485.13 | 471.75 | 478.03 | 478.03 | -0.87% | 1,063,462 |
| Jun 4, 2025 | 481.99 | 486.86 | 481.69 | 482.21 | 482.21 | 0.42% | 1,274,033 |
| Jun 3, 2025 | 479.00 | 481.13 | 476.54 | 480.17 | 480.17 | 0.28% | 1,032,298 |
| Jun 2, 2025 | 478.26 | 479.73 | 474.00 | 478.82 | 478.82 | -0.74% | 1,154,508 |
| May 30, 2025 | 473.67 | 482.38 | 471.06 | 482.38 | 479.08 | 1.83% | 2,196,347 |
| May 29, 2025 | 467.93 | 474.56 | 465.32 | 473.69 | 470.45 | 0.79% | 851,603 |
| May 28, 2025 | 477.54 | 478.98 | 469.00 | 469.98 | 466.76 | -1.44% | 956,931 |
| May 27, 2025 | 470.80 | 476.85 | 468.66 | 476.85 | 473.59 | 1.70% | 1,548,007 |
| May 23, 2025 | 467.96 | 469.55 | 465.56 | 468.88 | 465.67 | -0.33% | 866,694 |
| May 22, 2025 | 468.79 | 472.87 | 467.12 | 470.45 | 467.23 | 0.04% | 885,138 |
| May 21, 2025 | 480.84 | 480.93 | 470.05 | 470.28 | 467.06 | -1.16% | 1,435,110 |
| May 20, 2025 | 471.23 | 477.10 | 470.89 | 475.82 | 472.56 | 0.58% | 1,058,518 |
| May 19, 2025 | 469.41 | 474.44 | 467.78 | 473.06 | 469.82 | 1.01% | 1,200,022 |
| May 16, 2025 | 466.21 | 468.49 | 462.66 | 468.32 | 465.11 | 0.68% | 1,319,203 |