Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Lockheed Martin Corporation (LMT)

Compare
448.10
+1.39
+(0.31%)
At close: 3:59:50 PM EDT
450.00
+1.90
+(0.42%)
After hours: 4:07:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025448.00451.25444.48448.10448.10890,803
Mar 31, 2025441.57451.06440.74446.71446.711,690,000
Mar 28, 2025442.23445.76439.56441.49441.491,595,700
Mar 27, 2025446.03448.14440.22442.28442.281,559,300
Mar 26, 2025444.28451.20443.00445.17445.171,349,700
Mar 25, 2025436.77444.01433.00442.07442.071,600,200
Mar 24, 2025425.63435.77424.30434.98434.983,015,400
Mar 21, 2025478.09481.50432.51439.70439.707,141,700
Mar 20, 2025469.16469.90464.21466.74466.74922,000
Mar 19, 2025471.23475.69466.77470.55470.551,122,700
Mar 18, 2025468.12471.63465.39469.28469.28881,600
Mar 17, 2025463.84472.27462.83467.61467.611,051,600
Mar 14, 2025465.92469.00461.96466.17466.17972,400
Mar 13, 2025460.05468.53459.86467.93467.931,159,200
Mar 12, 2025465.14466.82456.00461.50461.501,271,500
Mar 11, 2025476.71478.65466.54468.88468.881,456,900
Mar 10, 2025475.46494.20473.70479.17479.172,284,400
Mar 7, 2025458.00477.49458.00473.65473.652,168,700
Mar 6, 2025461.32463.50453.41461.50461.501,395,800
Mar 5, 2025451.13463.48449.37460.42460.422,060,100
Mar 4, 2025450.78463.74448.49448.82448.822,268,700
Mar 3, 2025 3.30 Dividend
Mar 3, 2025452.87454.43448.83451.94451.941,579,400
Feb 28, 2025447.00450.80445.03450.37447.071,433,600
Feb 27, 2025442.19447.08441.45446.46443.191,458,100
Feb 26, 2025445.83448.00439.34441.50438.261,466,900
Feb 25, 2025441.75451.67441.00448.46445.171,715,500
Feb 24, 2025442.00448.28438.54440.27437.041,946,200
Feb 21, 2025436.39443.73435.67440.72437.491,652,400
Feb 20, 2025429.58438.00429.31436.29433.091,358,000
Feb 19, 2025431.00438.00425.58432.95429.782,802,100
Feb 18, 2025429.69432.93423.50428.54425.402,812,500
Feb 14, 2025433.55435.16419.70423.19420.093,252,800
Feb 13, 2025442.50445.30432.01434.72431.532,400,000
Feb 12, 2025447.26449.14441.05441.97438.731,282,800
Feb 11, 2025447.90451.80445.00449.36446.07906,100
Feb 10, 2025444.80448.94440.71448.22444.941,427,800
Feb 7, 2025449.90451.50443.78444.39441.131,347,400
Feb 6, 2025450.00452.17444.63448.52445.231,291,800
Feb 5, 2025457.00457.10448.77449.87446.571,139,700
Feb 4, 2025454.00455.41451.26453.68450.361,234,200
Feb 3, 2025458.80461.33453.58455.42452.081,476,300
Jan 31, 2025460.00464.23457.15462.95459.561,474,600
Jan 30, 2025456.58459.89451.32459.65456.281,911,800
Jan 29, 2025460.00462.49449.40454.36451.032,396,800
Jan 28, 2025473.70479.73457.27457.45454.104,023,900
Jan 27, 2025500.09507.11496.78503.69500.001,948,600
Jan 24, 2025495.00497.29494.60496.96493.32759,400
Jan 23, 2025503.52506.00493.98497.28493.64913,000
Jan 22, 2025503.24505.53495.18499.34495.681,324,800
Jan 21, 2025495.00509.55494.72506.29502.581,615,900
Jan 17, 2025487.54492.05484.19490.32486.731,337,600
Jan 16, 2025481.80487.00481.50486.86483.29956,400
Jan 15, 2025487.76487.76480.37483.97480.42882,200
Jan 14, 2025485.00485.20477.97484.46480.911,162,000
Jan 13, 2025469.00484.82468.80483.16479.621,435,200
Jan 10, 2025468.00471.59465.73468.05464.621,127,400
Jan 8, 2025463.50469.22461.24468.85465.41998,700
Jan 7, 2025465.72473.42462.94463.96460.561,276,600
Jan 6, 2025478.75480.00465.86466.00462.591,698,600
Jan 3, 2025481.42483.92480.91481.82478.29817,200
Jan 2, 2025485.94489.72481.42482.25478.72953,700
Dec 31, 2024484.38486.53482.00485.94482.38731,900
Dec 30, 2024486.00486.55481.85483.37479.83887,600
Dec 27, 2024488.38493.40486.38488.97485.39820,600
Dec 26, 2024488.00493.47486.27489.98486.39662,100
Dec 24, 2024486.06488.73484.01488.13484.55375,900
Dec 23, 2024487.43488.85481.83486.49482.931,053,900
Dec 20, 2024479.45489.02477.77489.02485.443,973,500
Dec 19, 2024480.00484.00477.31479.66476.151,250,400
Dec 18, 2024489.50490.24482.41482.94479.401,424,400
Dec 17, 2024489.06493.00487.76490.61487.021,354,500
Dec 16, 2024494.80494.80490.15491.65488.051,483,700
Dec 13, 2024495.57499.22492.18494.65491.03990,100
Dec 12, 2024500.00501.10488.71496.58492.941,862,800
Dec 11, 2024513.80514.00503.31504.24500.551,308,000
Dec 10, 2024509.16514.61508.10512.94509.181,178,900
Dec 9, 2024511.19516.36508.55510.01506.271,170,500
Dec 6, 2024515.72517.44509.60513.03509.271,284,700
Dec 5, 2024517.42520.56514.01517.48513.691,113,400
Dec 4, 2024516.13519.83513.14517.50513.711,542,800
Dec 3, 2024520.14521.50516.25517.00513.211,188,400
Dec 2, 2024 3.30 Dividend
Dec 2, 2024525.25526.79519.30520.34516.531,115,600
Nov 29, 2024527.77529.48524.59529.41522.26658,200
Nov 27, 2024523.54529.99523.17525.75518.64890,400
Nov 26, 2024519.39524.06519.39521.45514.401,345,800
Nov 25, 2024532.98534.16514.90521.89514.843,613,500
Nov 22, 2024545.00546.00539.92542.22534.891,311,000
Nov 21, 2024535.14544.68533.72542.01534.681,321,700
Nov 20, 2024534.18535.23529.20534.73527.50994,300
Nov 19, 2024537.08539.32531.21533.26526.05935,700
Nov 18, 2024536.40537.98528.74530.96523.781,298,400
Nov 15, 2024537.87542.54531.42534.83527.601,757,100
Nov 14, 2024561.35561.35533.79538.99531.711,972,700
Nov 13, 2024564.00565.00556.33557.73550.191,118,300
Nov 12, 2024574.32576.43564.80565.96558.311,133,500
Nov 11, 2024570.22576.15569.80570.58562.871,171,400
Nov 8, 2024555.47566.81554.72564.56556.931,165,700
Nov 7, 2024555.00557.00549.67551.84544.38818,200
Nov 6, 2024561.40561.40540.00551.82544.361,751,300
Nov 5, 2024545.00547.17542.00546.75539.36610,100
Nov 4, 2024545.70548.81540.41543.10535.76827,600
Nov 1, 2024548.00549.33544.62545.35537.98792,600
Oct 31, 2024547.04551.68542.67546.05538.671,245,300
Oct 30, 2024546.90551.26543.20545.94538.561,005,200
Oct 29, 2024552.80553.40546.41546.80539.411,041,700
Oct 28, 2024563.00563.16554.50555.17547.671,278,700
Oct 25, 2024566.70569.98561.10562.29554.691,077,600
Oct 24, 2024570.73573.93564.18564.21556.581,102,800
Oct 23, 2024577.02582.18571.00571.10563.381,402,200
Oct 22, 2024606.90608.34574.00576.98569.182,259,200
Oct 21, 2024615.64618.95611.36614.61606.301,017,500
Oct 18, 2024611.39613.37608.49611.81603.54864,100
Oct 17, 2024612.83614.48607.24609.62601.38617,500
Oct 16, 2024603.00613.01602.62612.83604.55549,200
Oct 15, 2024612.50614.62603.72605.00596.82849,600
Oct 14, 2024606.00611.99603.78610.87602.61562,300
Oct 11, 2024600.58604.55600.09604.17596.00526,000
Oct 10, 2024606.11607.29596.22597.49589.41853,700
Oct 9, 2024606.71607.14603.02605.11596.93543,800
Oct 8, 2024607.22610.75603.09608.05599.83571,800
Oct 7, 2024607.00611.59604.00605.54597.361,102,200
Oct 4, 2024603.66606.29599.32605.13596.95559,800
Oct 3, 2024604.44609.00601.00605.82597.63856,600
Oct 2, 2024604.94610.00601.42603.20595.051,192,500
Oct 1, 2024586.12611.49581.91605.86597.672,356,200
Sep 30, 2024584.14584.95579.21584.56576.66974,900
Sep 27, 2024577.65584.07575.33582.36574.49848,100
Sep 26, 2024575.00582.53574.44577.40569.60746,200
Sep 25, 2024581.56583.75576.86577.94570.13844,500
Sep 24, 2024578.93581.16576.15578.63570.81690,100
Sep 23, 2024571.50581.75570.82580.51572.66884,500
Sep 20, 2024563.08573.50562.94571.92564.193,794,400
Sep 19, 2024566.47567.53562.16565.18557.54917,500
Sep 18, 2024566.32569.54562.28565.49557.85731,700
Sep 17, 2024566.66568.11563.60567.01559.35739,900
Sep 16, 2024574.41577.00568.99572.92565.18597,700
Sep 13, 2024567.00572.46564.53569.91562.21638,800
Sep 12, 2024565.00568.97563.90568.27560.59739,400
Sep 11, 2024571.20572.41561.07566.96559.30809,200
Sep 10, 2024577.56577.85570.42572.19564.46756,400
Sep 9, 2024567.51578.00567.48576.57568.78810,200
Sep 6, 2024569.05572.11564.95566.63558.97976,700
Sep 5, 2024575.20575.92564.41568.59560.91841,000
Sep 4, 2024569.34578.73568.72574.78567.01941,700
Sep 3, 2024 3.15 Dividend
Sep 3, 2024567.33572.00565.19567.22559.551,266,900
Aug 30, 2024564.97569.09562.55568.10557.311,082,800
Aug 29, 2024564.00568.57563.00566.85556.09662,300
Aug 28, 2024562.20568.73561.78563.98553.27829,300
Aug 27, 2024559.45562.19557.02560.41549.77749,600
Aug 26, 2024556.11560.14556.11558.10547.50795,400
Aug 23, 2024558.00558.87552.78555.01544.47870,400
Aug 22, 2024554.18558.18553.27557.03546.45774,500
Aug 21, 2024558.38559.99553.31553.76543.25883,100
Aug 20, 2024557.97558.90550.96557.01546.44972,200
Aug 19, 2024555.32562.76555.25558.39547.79709,700
Aug 16, 2024561.30562.42557.00560.13549.50912,000
Aug 15, 2024561.80564.08558.83560.29549.65974,600
Aug 14, 2024558.08564.22557.00563.22552.53796,700
Aug 13, 2024556.90559.69552.31559.42548.80793,600
Aug 12, 2024551.07557.56550.40556.91546.34793,700
Aug 9, 2024552.16553.61548.13551.58541.11825,100
Aug 8, 2024545.51553.68543.69551.62541.15846,300
Aug 7, 2024539.87552.17536.74548.51538.101,306,600
Aug 6, 2024545.98549.48541.14541.56531.281,033,700
Aug 5, 2024553.16562.60538.24545.38535.031,683,800
Aug 2, 2024551.12561.12541.39548.77538.351,484,800
Aug 1, 2024544.04549.12540.69548.86538.441,271,700
Jul 31, 2024543.00547.00538.18541.92531.631,481,500
Jul 30, 2024527.95538.46525.03537.66527.451,234,200
Jul 29, 2024523.00529.46519.26527.64517.62961,200
Jul 26, 2024522.29528.64520.01524.80514.841,141,300
Jul 25, 2024515.00526.69512.87521.40511.501,923,900
Jul 24, 2024505.00519.59501.41515.20505.422,580,100
Jul 23, 2024488.84501.77482.86501.29491.772,579,100
Jul 22, 2024475.00476.13472.85474.59465.58881,600
Jul 19, 2024479.54479.54472.81474.92465.90889,400
Jul 18, 2024474.50480.86473.02476.00466.96981,100
Jul 17, 2024470.00476.78469.70476.07467.031,123,100
Jul 16, 2024463.75469.19463.75468.58459.68736,400
Jul 15, 2024466.71467.25462.78463.88455.07783,000
Jul 12, 2024462.36464.90459.53463.73454.93579,400
Jul 11, 2024459.92465.77456.11460.38451.641,132,900
Jul 10, 2024460.37461.39457.25461.01452.26656,000
Jul 9, 2024461.70462.62459.76460.30451.56537,100
Jul 8, 2024462.68464.57461.12461.76452.99447,700
Jul 5, 2024464.98465.00459.69462.16453.39631,400
Jul 3, 2024465.49466.47464.13466.03457.18313,300
Jul 2, 2024465.60466.67464.02465.70456.86502,500
Jul 1, 2024470.77471.68464.76466.44457.58562,500
Jun 28, 2024470.05471.75464.87467.10458.233,472,500
Jun 27, 2024468.88468.88465.31467.13458.26871,000
Jun 26, 2024467.00468.10463.72466.99458.12932,100
Jun 25, 2024470.82471.62466.66468.07459.18715,800
Jun 24, 2024468.96475.69467.82471.51462.561,031,500
Jun 21, 2024467.15469.80463.65467.60458.723,365,200
Jun 20, 2024460.00467.49459.16466.34457.491,041,400
Jun 18, 2024459.80460.70457.39460.00451.27657,900
Jun 17, 2024457.75459.19456.31459.01450.30669,700
Jun 14, 2024456.50458.56454.44458.34449.64702,800
Jun 13, 2024458.64459.75456.01458.56449.85742,000
Jun 12, 2024462.30463.23457.67459.11450.391,026,400
Jun 11, 2024465.68466.58462.58462.80454.01908,300
Jun 10, 2024470.75470.75465.76467.46458.59900,400
Jun 7, 2024468.81475.29468.62470.13461.201,042,800
Jun 6, 2024465.23469.79464.35468.62459.72768,100
Jun 5, 2024468.42468.85463.62465.23456.40915,300
Jun 4, 2024467.51470.16466.16468.89459.99845,800
Jun 3, 2024 3.15 Dividend
Jun 3, 2024466.00470.52465.01467.60458.72990,100
May 31, 2024460.90470.36459.49470.34458.321,651,600
May 30, 2024455.00462.94455.00460.94449.161,173,600
May 29, 2024455.98456.00451.80452.72441.151,268,000
May 28, 2024465.61466.00457.25458.48446.761,150,400
May 24, 2024467.67468.66465.47467.35455.41513,700
May 23, 2024468.09469.68466.23467.08455.14867,000
May 22, 2024467.47469.90466.78469.71457.71548,700
May 21, 2024468.00469.12466.84468.31456.34558,900
May 20, 2024467.77468.77464.92467.08455.14735,200
May 17, 2024465.84467.00463.15466.20454.29677,200
May 16, 2024463.60468.32453.00464.83452.951,130,800
May 15, 2024466.28467.40463.51464.08452.22803,900
May 14, 2024471.11471.11466.80467.18455.24565,500
May 13, 2024469.88472.35469.50470.56458.53634,300
May 10, 2024469.00470.62467.98468.88456.90482,500
May 9, 2024466.08468.76465.21468.39456.42594,800
May 8, 2024467.50468.00463.78466.16454.25599,000
May 7, 2024464.00466.81463.16466.68454.75723,400
May 6, 2024463.16463.50460.18462.78450.95796,300
May 3, 2024462.93462.93457.17461.91450.11910,700
May 2, 2024461.10463.60459.00463.20451.361,011,400
May 1, 2024462.61465.40460.56461.73449.93994,700
Apr 30, 2024467.08467.98463.62464.93453.05711,800
Apr 29, 2024461.99467.65461.96467.55455.60951,500
Apr 26, 2024463.90466.00459.17461.29449.50858,000
Apr 25, 2024457.95465.60457.53464.78452.90927,700
Apr 24, 2024462.70463.69456.06459.14447.411,018,900
Apr 23, 2024466.11473.54457.66460.08448.321,789,500
Apr 22, 2024465.23469.54460.41461.33449.541,820,900
Apr 19, 2024457.80465.36457.28463.87452.021,387,500
Apr 18, 2024454.84458.05454.27456.09444.43714,900
Apr 17, 2024456.71457.24451.73456.05444.40848,300
Apr 16, 2024454.71458.85453.63454.31442.701,452,300
Apr 15, 2024458.99459.30451.63453.08441.502,442,100
Apr 12, 2024454.11457.98450.11450.40438.891,250,100
Apr 11, 2024451.50453.75448.95452.32440.76942,800
Apr 10, 2024444.69452.61442.84451.71440.171,247,700
Apr 9, 2024448.69452.06446.18447.57436.13842,800
Apr 8, 2024456.00457.00452.27452.38440.82751,100
Apr 5, 2024452.41455.57449.85455.38443.74891,500
Apr 4, 2024450.26455.98447.15454.04442.441,398,300
Apr 3, 2024452.92454.15447.59447.90436.45758,600
Apr 2, 2024453.63455.69452.56453.24441.66837,900

Related Tickers

NOC Northrop Grumman Corporation
512.60
+0.12%
 
BA The Boeing Company
168.21
-1.37%
 
RTX RTX Corporation
132.87
+0.31%
 
GD General Dynamics Corporation
274.17
+0.58%
 
GE GE Aerospace
203.84
+1.84%
 
RKLB Rocket Lab USA, Inc.
18.15
+1.51%
 
LHX L3Harris Technologies, Inc.
209.66
+0.17%
 
HII Huntington Ingalls Industries, Inc.
202.13
-0.94%
 
RHM.DE Rheinmetall AG
1,354.00
+2.65%
 
LUNR Intuitive Machines, Inc.
7.47
+0.27%