Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
471.56
-1.24 (-0.26%)
At close: May 5, 2025, 4:00 PM
470.97
-0.59 (-0.13%)
After-hours: May 5, 2025, 5:11 PM EDT
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |