Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
511.07
-3.17 (-0.62%)
At close: Oct 7, 2025, 4:00 PM EDT
511.00
-0.07 (-0.01%)
After-hours: Oct 7, 2025, 5:12 PM EDT
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 514.20 | 515.98 | 509.14 | 511.07 | - | -0.62% | 918,607 |
| Oct 6, 2025 | 506.63 | 515.43 | 506.63 | 514.24 | 514.24 | 1.93% | 1,389,696 |
| Oct 3, 2025 | 499.42 | 506.81 | 499.25 | 504.49 | 504.49 | 1.03% | 1,006,534 |
| Oct 2, 2025 | 499.24 | 503.60 | 497.01 | 499.36 | 499.36 | 0.07% | 915,832 |
| Oct 1, 2025 | 496.17 | 504.07 | 495.00 | 499.00 | 499.00 | -0.04% | 1,187,448 |
| Sep 30, 2025 | 492.58 | 499.89 | 491.14 | 499.21 | 499.21 | 1.47% | 1,312,722 |
| Sep 29, 2025 | 497.00 | 498.99 | 489.22 | 491.98 | 491.98 | 0.93% | 1,391,134 |
| Sep 26, 2025 | 487.91 | 490.75 | 484.57 | 487.44 | 487.44 | 0.64% | 914,275 |
| Sep 25, 2025 | 489.58 | 490.75 | 484.06 | 484.34 | 484.34 | -0.39% | 1,205,694 |
| Sep 24, 2025 | 487.15 | 495.24 | 485.51 | 486.25 | 486.25 | -0.09% | 1,424,205 |
| Sep 23, 2025 | 480.90 | 486.78 | 479.34 | 486.67 | 486.67 | 1.31% | 1,135,459 |
| Sep 22, 2025 | 473.67 | 482.08 | 473.01 | 480.39 | 480.39 | 1.58% | 1,410,218 |
| Sep 19, 2025 | 474.23 | 477.00 | 471.38 | 472.94 | 472.94 | -0.14% | 2,839,217 |
| Sep 18, 2025 | 471.12 | 474.36 | 467.99 | 473.62 | 473.62 | 0.11% | 1,108,002 |
| Sep 17, 2025 | 474.93 | 477.19 | 472.64 | 473.12 | 473.12 | -0.25% | 1,016,718 |
| Sep 16, 2025 | 473.59 | 478.44 | 471.67 | 474.32 | 474.32 | 0.23% | 1,156,857 |
| Sep 15, 2025 | 471.47 | 474.29 | 468.99 | 473.25 | 473.25 | 0.41% | 1,148,734 |
| Sep 12, 2025 | 468.93 | 472.98 | 467.17 | 471.31 | 471.31 | 0.12% | 1,041,423 |
| Sep 11, 2025 | 463.85 | 472.40 | 462.99 | 470.73 | 470.73 | 1.48% | 1,623,736 |
| Sep 10, 2025 | 456.21 | 464.38 | 455.71 | 463.87 | 463.87 | 1.49% | 1,076,857 |
| Sep 9, 2025 | 457.61 | 457.87 | 452.42 | 457.06 | 457.06 | -0.45% | 1,008,428 |
| Sep 8, 2025 | 462.93 | 462.93 | 452.77 | 459.11 | 459.11 | -1.03% | 1,477,595 |
| Sep 5, 2025 | 456.77 | 463.98 | 456.77 | 463.90 | 463.90 | 1.54% | 1,465,197 |
| Sep 4, 2025 | 450.96 | 457.17 | 449.50 | 456.85 | 456.85 | 1.73% | 1,449,229 |
| Sep 3, 2025 | 451.07 | 452.00 | 446.69 | 449.06 | 449.06 | -0.76% | 1,522,468 |
| Sep 2, 2025 | 453.80 | 455.77 | 447.59 | 452.50 | 452.50 | -0.69% | 1,645,554 |
| Aug 29, 2025 | 457.52 | 459.90 | 454.88 | 455.63 | 452.33 | -0.12% | 1,373,187 |
| Aug 28, 2025 | 453.87 | 456.55 | 450.36 | 456.18 | 452.88 | 0.38% | 1,386,030 |
| Aug 27, 2025 | 456.87 | 459.47 | 454.00 | 454.47 | 451.18 | -0.22% | 1,294,214 |
| Aug 26, 2025 | 450.52 | 456.37 | 447.00 | 455.46 | 452.16 | 1.73% | 2,051,502 |
| Aug 25, 2025 | 447.07 | 448.75 | 445.10 | 447.72 | 444.48 | 0.34% | 985,189 |
| Aug 22, 2025 | 449.99 | 452.56 | 444.86 | 446.20 | 442.97 | -0.22% | 1,890,334 |
| Aug 21, 2025 | 444.99 | 448.49 | 444.70 | 447.20 | 443.96 | 0.27% | 1,026,288 |
| Aug 20, 2025 | 440.14 | 447.08 | 440.14 | 446.00 | 442.77 | 1.11% | 1,282,792 |
| Aug 19, 2025 | 439.86 | 444.50 | 438.60 | 441.10 | 437.91 | 0.10% | 1,248,122 |
| Aug 18, 2025 | 440.55 | 443.77 | 439.12 | 440.64 | 437.45 | 0.70% | 1,154,395 |
| Aug 15, 2025 | 437.84 | 441.43 | 436.46 | 437.56 | 434.39 | 0.05% | 1,501,663 |
| Aug 14, 2025 | 436.04 | 443.90 | 434.84 | 437.32 | 434.15 | -1.19% | 1,733,619 |
| Aug 13, 2025 | 432.52 | 443.45 | 431.42 | 442.57 | 439.37 | 2.55% | 1,890,577 |
| Aug 12, 2025 | 425.92 | 431.59 | 425.00 | 431.56 | 428.44 | 1.24% | 1,493,389 |
| Aug 11, 2025 | 426.00 | 427.82 | 424.12 | 426.26 | 423.17 | 0.15% | 1,462,070 |
| Aug 8, 2025 | 431.19 | 433.59 | 423.91 | 425.63 | 422.55 | -1.19% | 1,478,047 |
| Aug 7, 2025 | 430.43 | 434.85 | 428.05 | 430.75 | 427.63 | -0.94% | 1,490,332 |
| Aug 6, 2025 | 427.77 | 436.62 | 427.66 | 434.85 | 431.70 | 1.54% | 2,032,345 |
| Aug 5, 2025 | 423.33 | 430.07 | 421.86 | 428.24 | 425.14 | 1.07% | 1,643,922 |
| Aug 4, 2025 | 420.00 | 424.60 | 419.00 | 423.70 | 420.63 | 0.64% | 1,548,178 |
| Aug 1, 2025 | 420.76 | 423.96 | 417.00 | 421.01 | 417.96 | 0.01% | 2,006,314 |
| Jul 31, 2025 | 417.13 | 422.59 | 412.55 | 420.98 | 417.93 | 0.55% | 2,178,023 |
| Jul 30, 2025 | 420.13 | 422.80 | 417.15 | 418.68 | 415.65 | -0.35% | 1,632,102 |
| Jul 29, 2025 | 422.74 | 423.65 | 417.35 | 420.13 | 417.09 | -0.29% | 2,428,781 |