Lockheed Martin Corporati... (LMT)
NYSE: LMT
· Real-Time Price · USD
463.91
7.06 (1.55%)
At close: Sep 05, 2025, 3:59 PM
463.01
-0.19%
After-hours: Sep 05, 2025, 07:57 PM EDT
LMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 456.77 | 463.98 | 456.77 | 463.90 | n/a | 1.54% | 1,460,807 |
| 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% | 1,541,829 |
| Sep 2, 2025 | 453.80 | 455.77 | 447.59 | 452.50 | 452.50 | -0.69% | 1,645,600 |
| Aug 29, 2025 | 457.52 | 459.90 | 454.88 | 455.63 | 452.33 | -0.12% | 1,373,200 |
| 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% | 985,200 |
| 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% | 1,282,800 |
| 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% | 1,154,400 |
| Aug 15, 2025 | 437.84 | 441.43 | 436.46 | 437.56 | 434.39 | 0.05% | 1,501,700 |
| Aug 14, 2025 | 436.04 | 443.90 | 434.84 | 437.32 | 434.15 | -1.19% | 1,733,619 |
| Aug 13, 2025 | 432.52 | 443.45 | 431.42 | 442.57 | 439.36 | 2.55% | 1,890,600 |
| Aug 12, 2025 | 425.92 | 431.59 | 425.00 | 431.56 | 428.43 | 1.24% | 1,493,389 |
| Aug 11, 2025 | 426.00 | 427.82 | 424.12 | 426.26 | 423.17 | 0.15% | 1,462,100 |
| Aug 8, 2025 | 431.19 | 433.59 | 423.91 | 425.63 | 422.55 | -1.19% | 1,478,047 |