Lockheed Martin Corporati... (LMT)
NYSE: LMT
· Real-Time Price · USD
487.40
3.06 (0.63%)
At close: Sep 26, 2025, 3:59 PM
488.00
0.12%
After-hours: Sep 26, 2025, 07:57 PM EDT
LMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 487.91 | 490.75 | 484.57 | 487.44 | 487.44 | 0.64% | 912,626 |
| Sep 25, 2025 | 489.58 | 490.74 | 484.06 | 484.34 | 484.34 | -0.39% | 1,205,700 |
| 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% | 1,135,500 |
| Sep 22, 2025 | 473.67 | 482.07 | 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% | 1,156,900 |
| 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% | 1,076,900 |
| 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% | 1,477,600 |
| Sep 5, 2025 | 456.77 | 463.98 | 456.77 | 463.90 | 463.90 | 1.54% | 1,465,200 |
| 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 |