Skip to main content
Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
506.29
+15.97 (3.26%)
At close: Jan 21, 2025, 4:00 PM
506.30
+0.01 (0.00%)
After-hours: Jan 21, 2025, 7:56 PM EST

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025495.00509.55494.72506.29506.293.26%1,611,145
Jan 17, 2025487.54492.05484.20490.32490.320.71%1,337,574
Jan 16, 2025481.80487.00481.50486.86486.860.60%956,516
Jan 15, 2025487.76487.76480.37483.97483.97-0.10%882,406
Jan 14, 2025485.00485.20477.97484.46484.460.27%1,162,107
Jan 13, 2025469.00484.82468.80483.16483.163.23%1,435,205
Jan 10, 2025468.00471.59465.73468.05468.05-0.17%1,127,790
Jan 8, 2025463.50469.22461.24468.85468.851.05%998,673
Jan 7, 2025465.72473.42462.94463.96463.96-0.44%1,276,844
Jan 6, 2025478.75480.00465.86466.00466.00-3.28%1,698,606
Jan 3, 2025481.42483.92480.91481.82481.82-0.09%817,601
Jan 2, 2025485.94489.72481.42482.25482.25-0.76%953,946
Dec 31, 2024484.38486.53482.00485.94485.940.53%731,985
Dec 30, 2024486.00486.55481.85483.37483.37-1.15%887,811
Dec 27, 2024488.38493.40486.38488.97488.97-0.21%820,791
Dec 26, 2024488.00493.47486.27489.98489.980.38%662,456
Dec 24, 2024486.06488.73484.01488.13488.130.34%375,892
Dec 23, 2024487.43488.85481.83486.49486.49-0.52%1,053,854
Dec 20, 2024479.45489.02477.77489.02489.021.95%3,973,490
Dec 19, 2024480.00484.00477.31479.66479.66-0.68%1,250,426
Dec 18, 2024489.50490.24482.41482.94482.94-1.56%1,424,702
Dec 17, 2024489.06493.00487.76490.61490.61-0.21%1,354,504
Dec 16, 2024494.80494.80490.15491.65491.65-0.61%1,483,720
Dec 13, 2024495.57499.22492.18494.65494.65-0.39%990,249
Dec 12, 2024500.00501.10488.71496.58496.58-1.52%1,863,009
Dec 11, 2024513.80514.00503.31504.24504.24-1.70%1,307,967
Dec 10, 2024509.16514.61508.10512.94512.940.57%1,178,870
Dec 9, 2024511.19516.36508.55510.01510.01-0.59%1,170,477
Dec 6, 2024515.72517.44509.60513.03513.03-0.86%1,285,011
Dec 5, 2024517.42520.56514.01517.48517.48-1,113,691
Dec 4, 2024516.13519.83513.14517.50517.500.10%1,543,010
Dec 3, 2024520.14521.50516.25517.00517.00-0.64%1,188,389
Dec 2, 2024525.25526.79519.30520.34520.34-1.71%1,115,967
Nov 29, 2024527.77529.48524.59529.41526.070.70%658,246
Nov 27, 2024523.54529.99523.17525.75522.440.82%890,394
Nov 26, 2024519.39524.06519.39521.45518.16-0.08%1,345,788
Nov 25, 2024532.98534.16514.90521.89518.60-3.75%3,613,491
Nov 22, 2024545.00546.00539.92542.22538.800.04%1,311,155
Nov 21, 2024535.14544.68533.72542.01538.591.36%1,321,954
Nov 20, 2024534.18535.23529.20534.73531.360.28%994,374
Nov 19, 2024537.08539.32531.21533.26529.900.43%936,050
Nov 18, 2024536.40537.98528.74530.96527.61-0.72%1,298,755
Nov 15, 2024537.87542.54531.42534.83531.46-0.77%1,757,312
Nov 14, 2024561.35561.35533.79538.99535.59-3.36%1,972,732
Nov 13, 2024564.00565.00556.33557.73554.22-1.45%1,118,648
Nov 12, 2024574.32576.43564.80565.96562.39-0.81%1,133,912
Nov 11, 2024570.22576.15569.80570.58566.981.07%1,171,364
Nov 8, 2024555.47566.81554.72564.56561.002.31%1,166,089
Nov 7, 2024555.00557.00549.67551.84548.36-818,596
Nov 6, 2024561.40561.40540.00551.82548.340.93%1,751,305
Nov 5, 2024545.00547.17542.00546.75543.300.67%610,142
Nov 4, 2024545.70548.81540.41543.10539.68-0.41%827,556
Nov 1, 2024548.00549.33544.62545.35541.91-0.13%792,756
Oct 31, 2024547.04551.68542.68546.05542.610.02%1,245,472
Oct 30, 2024546.90551.26543.20545.94542.50-0.16%1,005,163
Oct 29, 2024552.80553.40546.41546.80543.35-1.51%1,041,740
Oct 28, 2024563.00563.16554.50555.17551.67-1.27%1,278,667
Oct 25, 2024566.70569.98561.10562.29558.75-0.34%1,077,563
Oct 24, 2024570.73573.93564.18564.21560.65-1.21%1,102,782
Oct 23, 2024577.02582.18571.00571.10567.50-1.02%1,402,177
Oct 22, 2024606.90608.34574.00576.98573.34-6.12%2,259,193
Oct 21, 2024615.64618.95611.36614.61610.740.46%1,017,480
Oct 18, 2024611.39613.37608.49611.81607.950.36%864,086
Oct 17, 2024612.83614.48607.24609.62605.78-0.52%617,493
Oct 16, 2024603.00613.01602.62612.83608.971.29%549,404
Oct 15, 2024612.50614.62603.72605.00601.19-0.96%849,839
Oct 14, 2024606.00611.99603.78610.87607.021.11%562,291
Oct 11, 2024600.58604.55600.09604.17600.361.12%526,025
Oct 10, 2024606.11607.29596.22597.49593.73-1.26%853,770
Oct 9, 2024606.71607.14603.02605.11601.30-0.48%543,837
Oct 8, 2024607.22610.75603.09608.05604.220.41%571,794
Oct 7, 2024607.00611.59604.00605.54601.720.07%1,102,382
Oct 4, 2024603.66606.29599.32605.13601.32-0.11%560,051
Oct 3, 2024604.44609.00601.00605.82602.000.43%856,577
Oct 2, 2024604.94610.00601.42603.20599.40-0.44%1,192,488
Oct 1, 2024586.12611.49581.91605.86602.043.64%2,356,212
Sep 30, 2024584.14584.95579.21584.56580.880.38%975,501
Sep 27, 2024577.65584.07575.33582.36578.690.86%848,122
Sep 26, 2024575.00582.53574.44577.40573.76-0.09%746,294
Sep 25, 2024581.56583.75576.87577.94574.30-0.12%844,517
Sep 24, 2024578.93581.16576.15578.63574.98-0.32%690,123
Sep 23, 2024571.50581.75570.82580.51576.851.50%884,699
Sep 20, 2024563.08573.50562.94571.92568.321.19%3,794,353
Sep 19, 2024566.47567.53562.16565.18561.62-0.05%917,669
Sep 18, 2024566.32569.54562.28565.49561.93-0.27%731,817
Sep 17, 2024566.66568.11563.60567.01563.44-1.03%739,890
Sep 16, 2024574.41577.00568.99572.92569.310.53%597,813
Sep 13, 2024567.00572.46564.53569.91566.320.29%638,809
Sep 12, 2024565.00568.97563.90568.27564.690.23%739,418
Sep 11, 2024571.20572.41561.07566.96563.39-0.91%809,242
Sep 10, 2024577.56577.85570.42572.19568.58-0.76%756,528
Sep 9, 2024567.51578.00567.48576.57572.941.75%810,168
Sep 6, 2024569.05572.11564.95566.63563.06-0.34%976,688
Sep 5, 2024575.20575.92564.41568.59565.01-1.08%841,029
Sep 4, 2024569.34578.73568.72574.78571.161.33%893,848
Sep 3, 2024567.33572.00565.19567.22563.65-0.15%1,267,110
Aug 30, 2024564.97569.09562.55568.10561.400.22%1,082,809
Aug 29, 2024564.00568.57563.00566.85560.170.51%662,462
Aug 28, 2024562.20568.73561.78563.98557.330.64%829,310
Aug 27, 2024559.45562.19557.02560.41553.800.41%749,831