Skip to main content
Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
534.73
+1.47 (0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024534.18535.23529.20534.73534.730.28%993,194
Nov 19, 2024537.08539.32531.21533.26533.260.43%936,050
Nov 18, 2024536.40537.98528.74530.96530.96-0.72%1,298,755
Nov 15, 2024537.87542.54531.42534.83534.83-0.77%1,757,312
Nov 14, 2024561.35561.35533.79538.99538.99-3.36%1,972,732
Nov 13, 2024564.00565.00556.33557.73557.73-1.45%1,118,648
Nov 12, 2024574.32576.43564.80565.96565.96-0.81%1,133,912
Nov 11, 2024570.22576.15569.80570.58570.581.07%1,171,364
Nov 8, 2024555.47566.81554.72564.56564.562.31%1,166,089
Nov 7, 2024555.00557.00549.67551.84551.84-818,596
Nov 6, 2024561.40561.40540.00551.82551.820.93%1,751,305
Nov 5, 2024545.00547.17542.00546.75546.750.67%610,142
Nov 4, 2024545.70548.81540.41543.10543.10-0.41%827,556
Nov 1, 2024548.00549.33544.62545.35545.35-0.13%792,756
Oct 31, 2024547.04551.68542.68546.05546.050.02%1,245,472
Oct 30, 2024546.90551.26543.20545.94545.94-0.16%1,005,163
Oct 29, 2024552.80553.40546.41546.80546.80-1.51%1,041,740
Oct 28, 2024563.00563.16554.50555.17555.17-1.27%1,278,667
Oct 25, 2024566.70569.98561.10562.29562.29-0.34%1,077,563
Oct 24, 2024570.73573.93564.18564.21564.21-1.21%1,102,782
Oct 23, 2024577.02582.18571.00571.10571.10-1.02%1,402,177
Oct 22, 2024606.90608.34574.00576.98576.98-6.12%2,259,193
Oct 21, 2024615.64618.95611.36614.61614.610.46%1,017,480
Oct 18, 2024611.39613.37608.49611.81611.810.36%864,086
Oct 17, 2024612.83614.48607.24609.62609.62-0.52%617,493
Oct 16, 2024603.00613.01602.62612.83612.831.29%549,404
Oct 15, 2024612.50614.62603.72605.00605.00-0.96%849,839
Oct 14, 2024606.00611.99603.78610.87610.871.11%562,291
Oct 11, 2024600.58604.55600.09604.17604.171.12%526,025
Oct 10, 2024606.11607.29596.22597.49597.49-1.26%853,770
Oct 9, 2024606.71607.14603.02605.11605.11-0.48%543,837
Oct 8, 2024607.22610.75603.09608.05608.050.41%571,794
Oct 7, 2024607.00611.59604.00605.54605.540.07%1,102,382
Oct 4, 2024603.66606.29599.32605.13605.13-0.11%560,051
Oct 3, 2024604.44609.00601.00605.82605.820.43%856,577
Oct 2, 2024604.94610.00601.42603.20603.20-0.44%1,192,488
Oct 1, 2024586.12611.49581.91605.86605.863.64%2,356,212
Sep 30, 2024584.14584.95579.21584.56584.560.38%975,501
Sep 27, 2024577.65584.07575.33582.36582.360.86%848,122
Sep 26, 2024575.00582.53574.44577.40577.40-0.09%746,294
Sep 25, 2024581.56583.75576.87577.94577.94-0.12%844,517
Sep 24, 2024578.93581.16576.15578.63578.63-0.32%690,123
Sep 23, 2024571.50581.75570.82580.51580.511.50%884,699
Sep 20, 2024563.08573.50562.94571.92571.921.19%3,794,353
Sep 19, 2024566.47567.53562.16565.18565.18-0.05%917,669
Sep 18, 2024566.32569.54562.28565.49565.49-0.27%731,817
Sep 17, 2024566.66568.11563.60567.01567.01-1.03%739,890
Sep 16, 2024574.41577.00568.99572.92572.920.53%597,813
Sep 13, 2024567.00572.46564.53569.91569.910.29%638,809
Sep 12, 2024565.00568.97563.90568.27568.270.23%739,418
Sep 11, 2024571.20572.41561.07566.96566.96-0.91%809,242
Sep 10, 2024577.56577.85570.42572.19572.19-0.76%756,528
Sep 9, 2024567.51578.00567.48576.57576.571.75%810,168
Sep 6, 2024569.05572.11564.95566.63566.63-0.34%976,688
Sep 5, 2024575.20575.92564.41568.59568.59-1.08%841,029
Sep 4, 2024569.34578.73568.72574.78574.781.33%893,848
Sep 3, 2024567.33572.00565.19567.22567.22-0.15%1,267,110
Aug 30, 2024564.97569.09562.55568.10564.960.22%1,082,809
Aug 29, 2024564.00568.57563.00566.85563.720.51%662,462
Aug 28, 2024562.20568.73561.78563.98560.870.64%829,310
Aug 27, 2024559.45562.19557.02560.41557.320.41%749,831
Aug 26, 2024556.11560.14556.11558.10555.020.56%795,360
Aug 23, 2024558.00558.87552.78555.01551.95-0.36%870,355
Aug 22, 2024554.18558.18553.27557.03553.950.59%774,578
Aug 21, 2024558.38559.99553.31553.76550.70-0.58%883,062
Aug 20, 2024557.97558.90550.96557.01553.93-0.25%972,254
Aug 19, 2024555.32562.76555.25558.39555.31-0.31%709,735
Aug 16, 2024561.30562.43557.00560.13557.04-0.03%912,022
Aug 15, 2024561.80564.08558.83560.29557.20-0.52%974,590
Aug 14, 2024558.08564.22557.00563.22560.110.68%796,727
Aug 13, 2024556.90559.69552.31559.42556.330.45%793,610
Aug 12, 2024551.07557.56550.40556.91553.830.97%793,920
Aug 9, 2024552.16553.61548.13551.58548.53-0.01%825,286
Aug 8, 2024545.51553.69543.69551.62548.570.57%846,337
Aug 7, 2024539.87552.17536.74548.51545.481.28%1,306,584
Aug 6, 2024545.98549.48541.14541.56538.57-0.70%1,033,745
Aug 5, 2024553.16562.60538.24545.38542.37-0.62%1,683,773
Aug 2, 2024551.12561.12541.39548.77545.74-0.02%1,484,756
Aug 1, 2024544.04549.12540.69548.86545.831.28%1,271,748
Jul 31, 2024543.00547.00538.18541.92538.930.79%1,481,529
Jul 30, 2024527.95538.46525.03537.66534.691.90%1,234,234
Jul 29, 2024523.00529.46519.26527.64524.730.54%961,345
Jul 26, 2024522.29528.64520.01524.80521.900.65%1,141,310
Jul 25, 2024515.00526.69512.87521.40518.521.20%1,923,901
Jul 24, 2024505.00519.59501.41515.20512.362.77%2,580,066
Jul 23, 2024488.84501.77482.86501.29498.525.63%2,579,132
Jul 22, 2024475.00476.13472.85474.59471.97-0.07%881,562
Jul 19, 2024479.54479.54472.81474.92472.30-0.23%889,361
Jul 18, 2024474.50480.86473.02476.00473.37-0.01%981,061
Jul 17, 2024470.00476.78469.71476.07473.441.60%1,123,060
Jul 16, 2024463.75469.19463.75468.58465.991.01%736,547
Jul 15, 2024466.71467.25462.78463.88461.320.03%783,092
Jul 12, 2024462.36464.90459.53463.73461.170.73%579,436
Jul 11, 2024459.92465.77456.11460.38457.84-0.14%1,132,976
Jul 10, 2024460.37461.39457.25461.01458.460.15%655,973
Jul 9, 2024461.70462.62459.76460.30457.76-0.32%537,209
Jul 8, 2024462.68464.57461.12461.76459.21-0.09%447,867
Jul 5, 2024464.98465.00459.69462.16459.61-0.83%631,595
Jul 3, 2024465.49466.47464.13466.03463.460.07%313,283
Jul 2, 2024465.60466.67464.02465.70463.13-0.16%502,492