Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
468.26
-1.65 (-0.35%)
At close: Nov 20, 2025, 4:00 PM EST
468.35
+0.09 (0.02%)
After-hours: Nov 20, 2025, 7:59 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 473.88 | 477.43 | 465.02 | 468.26 | 468.26 | -0.35% | 1,044,015 |
| Nov 19, 2025 | 472.00 | 472.42 | 468.30 | 469.91 | 469.91 | -1.01% | 861,612 |
| Nov 18, 2025 | 475.22 | 485.00 | 471.20 | 474.72 | 474.72 | 0.84% | 1,242,107 |
| Nov 17, 2025 | 467.28 | 471.60 | 464.72 | 470.78 | 470.78 | 1.08% | 1,822,363 |
| Nov 14, 2025 | 455.85 | 466.39 | 454.00 | 465.77 | 465.77 | 2.18% | 1,177,328 |
| Nov 13, 2025 | 458.01 | 460.91 | 455.10 | 455.85 | 455.85 | -0.26% | 819,819 |
| Nov 12, 2025 | 456.14 | 459.77 | 455.23 | 457.04 | 457.04 | -0.01% | 935,756 |
| Nov 11, 2025 | 451.77 | 461.77 | 451.00 | 457.07 | 457.07 | 1.10% | 1,322,089 |
| Nov 10, 2025 | 456.00 | 457.10 | 448.48 | 452.10 | 452.10 | -1.36% | 1,630,052 |
| Nov 7, 2025 | 468.90 | 469.41 | 456.20 | 458.35 | 458.35 | -2.25% | 2,514,529 |
| Nov 6, 2025 | 473.11 | 474.18 | 466.12 | 468.92 | 468.92 | -0.89% | 1,094,022 |
| Nov 5, 2025 | 483.02 | 485.85 | 473.14 | 473.14 | 473.14 | -2.44% | 1,708,024 |
| Nov 4, 2025 | 484.46 | 488.50 | 481.00 | 484.98 | 484.98 | -0.61% | 1,169,694 |
| Nov 3, 2025 | 491.00 | 491.51 | 484.75 | 487.94 | 487.94 | -0.80% | 846,724 |
| Oct 31, 2025 | 489.00 | 493.61 | 486.05 | 491.88 | 491.88 | 0.44% | 1,185,204 |
| Oct 30, 2025 | 485.57 | 494.46 | 485.50 | 489.72 | 489.72 | 0.90% | 1,080,955 |
| Oct 29, 2025 | 485.00 | 488.82 | 483.67 | 485.33 | 485.33 | -0.09% | 971,473 |
| Oct 28, 2025 | 486.37 | 489.40 | 483.62 | 485.77 | 485.77 | -0.23% | 1,220,554 |
| Oct 27, 2025 | 484.08 | 487.31 | 479.87 | 486.91 | 486.91 | 0.31% | 1,423,236 |
| Oct 24, 2025 | 490.28 | 491.82 | 484.08 | 485.41 | 485.41 | -0.54% | 1,368,445 |
| Oct 23, 2025 | 488.12 | 493.98 | 486.52 | 488.05 | 488.05 | 0.19% | 1,446,086 |
| Oct 22, 2025 | 491.47 | 492.41 | 482.54 | 487.14 | 487.14 | -0.48% | 1,726,057 |
| Oct 21, 2025 | 482.71 | 506.60 | 482.71 | 489.50 | 489.50 | -3.24% | 2,869,991 |
| Oct 20, 2025 | 496.43 | 505.90 | 496.43 | 505.90 | 505.90 | 2.17% | 1,433,308 |
| Oct 17, 2025 | 490.48 | 496.68 | 488.10 | 495.15 | 495.15 | 0.39% | 1,915,507 |
| Oct 16, 2025 | 500.74 | 501.31 | 492.00 | 493.25 | 493.25 | -1.23% | 1,099,659 |
| Oct 15, 2025 | 503.00 | 505.00 | 485.48 | 499.41 | 499.41 | -1.14% | 1,678,496 |
| Oct 14, 2025 | 501.25 | 507.00 | 499.00 | 505.18 | 505.18 | 0.27% | 1,078,265 |
| Oct 13, 2025 | 502.30 | 507.43 | 500.00 | 503.83 | 503.83 | -0.24% | 926,722 |
| Oct 10, 2025 | 508.83 | 513.45 | 500.54 | 505.05 | 505.05 | -0.53% | 1,313,768 |
| Oct 9, 2025 | 513.89 | 515.19 | 503.81 | 507.76 | 507.76 | -1.22% | 1,185,975 |
| Oct 8, 2025 | 515.25 | 516.00 | 511.22 | 514.02 | 514.02 | 0.58% | 798,430 |
| Oct 7, 2025 | 514.20 | 515.98 | 509.14 | 511.07 | 511.07 | -0.62% | 922,414 |
| 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 |