Lockheed Martin Corporati... (LMT)
NYSE: LMT
· Real-Time Price · USD
437.38
-5.19 (-1.17%)
At close: Aug 14, 2025, 3:59 PM
438.30
0.21%
After-hours: Aug 14, 2025, 07:59 PM EDT
LMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 436.04 | 443.90 | 434.84 | 437.32 | 437.32 | -1.19% | 1,583,207 |
| Aug 13, 2025 | 432.52 | 443.45 | 431.42 | 442.57 | 442.57 | 2.55% | 1,890,600 |
| Aug 12, 2025 | 425.92 | 431.59 | 425.00 | 431.56 | 431.56 | 1.24% | 1,493,389 |
| Aug 11, 2025 | 426.00 | 427.82 | 424.12 | 426.26 | 426.26 | 0.15% | 1,462,100 |
| Aug 8, 2025 | 431.19 | 433.59 | 423.91 | 425.63 | 425.63 | -1.19% | 1,478,047 |
| Aug 7, 2025 | 430.43 | 434.85 | 428.05 | 430.75 | 430.75 | -0.94% | 1,490,332 |
| Aug 6, 2025 | 427.77 | 436.62 | 427.66 | 434.85 | 434.85 | 1.54% | 2,032,345 |
| Aug 5, 2025 | 423.33 | 430.07 | 421.86 | 428.24 | 428.24 | 1.07% | 1,643,922 |
| Aug 4, 2025 | 420.00 | 424.60 | 419.00 | 423.70 | 423.70 | 0.64% | 1,548,200 |
| Aug 1, 2025 | 420.76 | 423.96 | 417.00 | 421.01 | 421.01 | 0.01% | 2,006,314 |
| Jul 31, 2025 | 417.13 | 422.58 | 412.55 | 420.98 | 420.98 | 0.55% | 2,178,023 |
| Jul 30, 2025 | 420.13 | 422.80 | 417.15 | 418.68 | 418.68 | -0.35% | 1,632,102 |
| Jul 29, 2025 | 422.74 | 423.65 | 417.35 | 420.13 | 420.13 | -0.29% | 2,428,800 |
| Jul 28, 2025 | 425.90 | 428.86 | 421.17 | 421.34 | 421.34 | 0.04% | 2,423,723 |
| Jul 25, 2025 | 421.54 | 425.67 | 418.51 | 421.17 | 421.17 | 0.15% | 2,461,800 |
| Jul 24, 2025 | 421.00 | 426.88 | 420.13 | 420.55 | 420.55 | 0.28% | 3,083,942 |
| Jul 23, 2025 | 413.76 | 423.37 | 411.00 | 419.39 | 419.39 | 2.11% | 4,578,600 |
| Jul 22, 2025 | 422.75 | 437.45 | 410.11 | 410.74 | 410.74 | -10.81% | 8,886,507 |
| Jul 21, 2025 | 464.64 | 467.36 | 460.53 | 460.53 | 460.53 | -0.74% | 1,577,800 |
| Jul 18, 2025 | 469.22 | 471.21 | 460.97 | 463.96 | 463.96 | -1.12% | 1,845,300 |