Lockheed Martin Corporati... (LMT)
454.23
1.36 (0.30%)
At close: Apr 03, 2025, 3:59 PM
453.58
-0.14%
Pre-market: Apr 04, 2025, 04:58 AM EDT
Lockheed Martin Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 453.51 | 461.82 | 453.22 | 454.78 | 1.91 | 0.42% | 1,783,457 |
| Apr 2, 2025 | 446.22 | 455.92 | 445.01 | 452.87 | 4.23 | 0.94% | 1,270,320 |
| Apr 1, 2025 | 448.00 | 451.25 | 444.48 | 448.64 | 1.93 | 0.43% | 1,042,421 |
| Mar 31, 2025 | 441.57 | 451.06 | 440.74 | 446.71 | 5.22 | 1.18% | 1,690,178 |
| Mar 28, 2025 | 442.23 | 445.76 | 439.56 | 441.49 | -0.79 | -0.18% | 1,595,839 |
| Mar 27, 2025 | 446.03 | 448.14 | 440.22 | 442.28 | -2.89 | -0.65% | 1,559,606 |
| Mar 26, 2025 | 444.28 | 451.20 | 443.00 | 445.17 | 3.10 | 0.70% | 1,349,944 |
| Mar 25, 2025 | 436.77 | 444.01 | 433.00 | 442.07 | 7.09 | 1.63% | 1,600,200 |
| Mar 24, 2025 | 425.63 | 435.77 | 424.30 | 434.98 | -4.72 | -1.07% | 3,015,400 |
| Mar 21, 2025 | 478.09 | 481.50 | 432.51 | 439.70 | -27.04 | -5.79% | 7,141,725 |
| Mar 20, 2025 | 469.16 | 469.90 | 464.21 | 466.74 | -3.81 | -0.81% | 922,084 |
| Mar 19, 2025 | 471.23 | 475.69 | 466.77 | 470.55 | 1.27 | 0.27% | 1,122,700 |
| Mar 18, 2025 | 468.12 | 471.63 | 465.39 | 469.28 | 1.67 | 0.36% | 881,956 |
| Mar 17, 2025 | 463.84 | 472.27 | 462.83 | 467.61 | 1.44 | 0.31% | 1,051,600 |
| Mar 14, 2025 | 465.92 | 469.00 | 461.96 | 466.17 | -1.76 | -0.38% | 972,659 |
| Mar 13, 2025 | 460.05 | 468.53 | 459.86 | 467.93 | 6.43 | 1.39% | 1,159,511 |
| Mar 12, 2025 | 465.14 | 466.82 | 456.00 | 461.50 | -7.38 | -1.57% | 1,271,506 |
| Mar 11, 2025 | 476.71 | 478.65 | 466.54 | 468.88 | -10.29 | -2.15% | 1,457,086 |
| Mar 10, 2025 | 475.46 | 494.20 | 473.70 | 479.17 | 5.52 | 1.17% | 2,284,410 |
| Mar 7, 2025 | 458.00 | 477.49 | 458.00 | 473.65 | 12.15 | 2.63% | 2,169,135 |
| Mar 6, 2025 | 461.32 | 463.50 | 453.41 | 461.50 | 1.08 | 0.23% | 1,395,800 |
| Mar 5, 2025 | 451.13 | 463.48 | 449.37 | 460.42 | 11.60 | 2.58% | 2,060,100 |
| Mar 4, 2025 | 450.78 | 463.74 | 448.49 | 448.82 | -3.12 | -0.69% | 2,268,700 |
| Mar 3, 2025 | 452.87 | 454.43 | 448.83 | 451.94 | 1.57 | 0.35% | 1,579,417 |
| Feb 28, 2025 | 447.00 | 450.80 | 445.03 | 450.37 | 3.91 | 0.88% | 1,433,600 |
| Feb 27, 2025 | 442.19 | 447.08 | 441.45 | 446.46 | 4.96 | 1.12% | 1,458,100 |
| Feb 26, 2025 | 445.83 | 448.00 | 439.34 | 441.50 | -6.96 | -1.55% | 1,467,161 |
| Feb 25, 2025 | 441.75 | 451.67 | 441.00 | 448.46 | 8.19 | 1.86% | 1,715,745 |
| Feb 24, 2025 | 442.00 | 448.28 | 438.54 | 440.27 | -0.45 | -0.10% | 1,946,200 |
| Feb 21, 2025 | 436.39 | 443.73 | 435.67 | 440.72 | 4.43 | 1.02% | 1,652,401 |
| Feb 20, 2025 | 429.58 | 438.00 | 429.31 | 436.29 | 3.34 | 0.77% | 1,358,000 |
| Feb 19, 2025 | 431.00 | 438.00 | 425.58 | 432.95 | 4.41 | 1.03% | 2,802,115 |
| Feb 18, 2025 | 429.69 | 432.93 | 423.50 | 428.54 | 5.35 | 1.26% | 2,812,914 |
| Feb 14, 2025 | 433.55 | 435.16 | 419.70 | 423.19 | -11.53 | -2.65% | 3,252,806 |
| Feb 13, 2025 | 442.50 | 445.30 | 432.01 | 434.72 | -7.25 | -1.64% | 2,400,020 |
| Feb 12, 2025 | 447.26 | 449.14 | 441.05 | 441.97 | -7.39 | -1.64% | 1,283,227 |
| Feb 11, 2025 | 447.90 | 451.80 | 445.00 | 449.36 | 1.14 | 0.25% | 906,230 |
| Feb 10, 2025 | 444.80 | 448.94 | 440.71 | 448.22 | 3.83 | 0.86% | 1,427,815 |
| Feb 7, 2025 | 449.90 | 451.50 | 443.78 | 444.39 | -4.13 | -0.92% | 1,347,400 |
| Feb 6, 2025 | 450.00 | 452.17 | 444.63 | 448.52 | -1.35 | -0.30% | 1,292,115 |
| Feb 5, 2025 | 457.00 | 457.10 | 448.77 | 449.87 | -3.81 | -0.84% | 1,139,700 |
| Feb 4, 2025 | 454.00 | 455.41 | 451.26 | 453.68 | -1.74 | -0.38% | 1,234,237 |
| Feb 3, 2025 | 458.80 | 461.33 | 453.58 | 455.42 | -7.53 | -1.63% | 1,476,323 |
| Jan 31, 2025 | 460.00 | 464.23 | 457.15 | 462.95 | 3.30 | 0.72% | 1,474,600 |
| Jan 30, 2025 | 456.58 | 459.89 | 451.32 | 459.65 | 5.29 | 1.16% | 1,911,800 |
| Jan 29, 2025 | 460.00 | 462.49 | 449.40 | 454.36 | -3.09 | -0.68% | 2,396,823 |
| Jan 28, 2025 | 473.70 | 479.73 | 457.27 | 457.45 | -46.24 | -9.18% | 4,023,939 |
| Jan 27, 2025 | 500.09 | 507.11 | 496.78 | 503.69 | 6.73 | 1.35% | 1,948,600 |
| Jan 24, 2025 | 495.00 | 497.29 | 494.60 | 496.96 | -0.32 | -0.06% | 759,695 |
| Jan 23, 2025 | 503.52 | 506.00 | 493.98 | 497.28 | -2.06 | -0.41% | 913,142 |