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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 484.08 | 487.31 | 479.87 | 486.91 | 486.91 | 0.31% | 1,417,301 |
| 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 |
| 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 |