Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
486.91
+1.50 (0.31%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025484.08487.31479.87486.91486.910.31%1,417,301
Oct 24, 2025490.28491.82484.08485.41485.41-0.54%1,368,445
Oct 23, 2025488.12493.98486.52488.05488.050.19%1,446,086
Oct 22, 2025491.47492.41482.54487.14487.14-0.48%1,726,057
Oct 21, 2025482.71506.60482.71489.50489.50-3.24%2,869,991
Oct 20, 2025496.43505.90496.43505.90505.902.17%1,433,308
Oct 17, 2025490.48496.68488.10495.15495.150.39%1,915,507
Oct 16, 2025500.74501.31492.00493.25493.25-1.23%1,099,659
Oct 15, 2025503.00505.00485.48499.41499.41-1.14%1,678,496
Oct 14, 2025501.25507.00499.00505.18505.180.27%1,078,265
Oct 13, 2025502.30507.43500.00503.83503.83-0.24%926,722
Oct 10, 2025508.83513.45500.54505.05505.05-0.53%1,313,768
Oct 9, 2025513.89515.19503.81507.76507.76-1.22%1,185,975
Oct 8, 2025515.25516.00511.22514.02514.020.58%798,430
Oct 7, 2025514.20515.98509.14511.07511.07-0.62%922,414
Oct 6, 2025506.63515.43506.63514.24514.241.93%1,389,696
Oct 3, 2025499.42506.81499.25504.49504.491.03%1,006,534
Oct 2, 2025499.24503.60497.01499.36499.360.07%915,832
Oct 1, 2025496.17504.07495.00499.00499.00-0.04%1,187,448
Sep 30, 2025492.58499.89491.14499.21499.211.47%1,312,722
Sep 29, 2025497.00498.99489.22491.98491.980.93%1,391,134
Sep 26, 2025487.91490.75484.57487.44487.440.64%914,275
Sep 25, 2025489.58490.75484.06484.34484.34-0.39%1,205,694
Sep 24, 2025487.15495.24485.51486.25486.25-0.09%1,424,205
Sep 23, 2025480.90486.78479.34486.67486.671.31%1,135,459
Sep 22, 2025473.67482.08473.01480.39480.391.58%1,410,218
Sep 19, 2025474.23477.00471.38472.94472.94-0.14%2,839,217
Sep 18, 2025471.12474.36467.99473.62473.620.11%1,108,002
Sep 17, 2025474.93477.19472.64473.12473.12-0.25%1,016,718
Sep 16, 2025473.59478.44471.67474.32474.320.23%1,156,857
Sep 15, 2025471.47474.29468.99473.25473.250.41%1,148,734
Sep 12, 2025468.93472.98467.17471.31471.310.12%1,041,423
Sep 11, 2025463.85472.40462.99470.73470.731.48%1,623,736
Sep 10, 2025456.21464.38455.71463.87463.871.49%1,076,857
Sep 9, 2025457.61457.87452.42457.06457.06-0.45%1,008,428
Sep 8, 2025462.93462.93452.77459.11459.11-1.03%1,477,595
Sep 5, 2025456.77463.98456.77463.90463.901.54%1,465,197
Sep 4, 2025450.96457.17449.50456.85456.851.73%1,449,229
Sep 3, 2025451.07452.00446.69449.06449.06-0.76%1,522,468
Sep 2, 2025453.80455.77447.59452.50452.50-0.69%1,645,554
Aug 29, 2025457.52459.90454.88455.63452.33-0.12%1,373,187
Aug 28, 2025453.87456.55450.36456.18452.880.38%1,386,030
Aug 27, 2025456.87459.47454.00454.47451.18-0.22%1,294,214
Aug 26, 2025450.52456.37447.00455.46452.161.73%2,051,502
Aug 25, 2025447.07448.75445.10447.72444.480.34%985,189
Aug 22, 2025449.99452.56444.86446.20442.97-0.22%1,890,334
Aug 21, 2025444.99448.49444.70447.20443.960.27%1,026,288
Aug 20, 2025440.14447.08440.14446.00442.771.11%1,282,792
Aug 19, 2025439.86444.50438.60441.10437.910.10%1,248,122
Aug 18, 2025440.55443.77439.12440.64437.450.70%1,154,395