Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY:LMT)

475.82 +2.76 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 469.41 474.44 467.78 473.06 1,199,765 +4.74(+1.01%)
May 16, 2025 466.21 468.49 462.66 468.32 1,319,206 +3.18(+0.68%)
May 15, 2025 458.97 465.41 455.03 465.14 1,758,084 +15.96(+3.55%)
May 14, 2025 460.84 461.80 445.06 449.18 2,129,391 -10.65(-2.32%)
May 13, 2025 472.81 472.81 459.13 459.83 1,858,618 -13.33(-2.82%)
May 12, 2025 473.50 475.69 465.77 473.16 1,364,670 -0.36(-0.08%)
May 09, 2025 475.27 476.62 468.08 473.52 979,221 -1.01(-0.21%)
May 08, 2025 473.00 479.00 471.73 474.53 1,092,727 +3.21(+0.68%)
May 07, 2025 468.40 474.90 467.06 471.32 1,204,552 +3.11(+0.66%)
May 06, 2025 469.77 471.16 463.46 468.21 1,134,905 -3.35(-0.71%)
May 05, 2025 474.00 474.49 469.34 471.56 1,150,257 -1.24(-0.26%)
May 02, 2025 484.75 491.07 467.51 472.80 2,090,482 -4.92(-1.03%)
May 01, 2025 476.00 479.45 473.00 477.72 986,139 -0.03(-0.01%)
Apr 30, 2025 478.27 478.61 471.13 477.75 1,095,094 +1.87(+0.39%)
Apr 29, 2025 475.98 479.30 473.35 475.88 897,191 -0.41(-0.09%)
Apr 28, 2025 479.31 483.79 474.29 476.29 1,159,901 -1.35(-0.28%)
Apr 25, 2025 469.98 478.46 467.90 477.64 1,521,689 +10.83(+2.32%)
Apr 24, 2025 465.77 467.59 460.16 466.81 1,104,732 +3.26(+0.70%)
Apr 23, 2025 467.00 471.39 457.65 463.55 1,352,895 +1.47(+0.32%)
Apr 22, 2025 458.05 470.77 442.35 462.08 2,877,592 +3.75(+0.82%)
Apr 21, 2025 459.26 463.23 452.79 458.33 1,532,820 -5.75(-1.24%)
Apr 17, 2025 461.64 469.67 448.39 464.08 3,052,806 -13.00(-2.72%)
Apr 16, 2025 477.33 482.82 474.53 477.08 1,529,837 +7.50(+1.60%)
Apr 15, 2025 474.27 475.34 468.00 469.58 1,224,457 -5.76(-1.21%)
Apr 14, 2025 472.80 478.75 467.59 475.34 1,079,323 +0.44(+0.09%)
Apr 11, 2025 464.33 478.18 460.32 474.90 1,452,335 +11.20(+2.42%)
Apr 10, 2025 460.00 469.10 450.38 463.70 1,832,827 +1.46(+0.32%)
Apr 09, 2025 439.24 468.33 435.38 462.24 2,290,707 +18.88(+4.26%)
Apr 08, 2025 448.43 451.39 437.43 443.36 2,151,105 +12.54(+2.91%)
Apr 07, 2025 422.20 437.07 418.88 430.82 1,968,234 -1.33(-0.31%)
Apr 04, 2025 450.00 454.93 433.56 432.15 2,394,727 -22.63(-4.98%)
Apr 03, 2025 453.51 461.88 450.80 454.78 1,814,113 +1.91(+0.42%)
Apr 02, 2025 446.22 455.92 445.01 452.87 1,270,120 +4.23(+0.94%)
Apr 01, 2025 448.00 451.25 444.48 448.64 1,042,063 +1.93(+0.43%)
Mar 31, 2025 441.57 451.06 440.74 446.71 1,690,046 +5.22(+1.18%)
Mar 28, 2025 442.23 445.76 439.56 441.49 1,595,841 -0.79(-0.18%)
Mar 27, 2025 446.03 448.14 440.22 442.28 1,559,470 -2.89(-0.65%)
Mar 26, 2025 444.28 451.20 443.00 445.17 1,349,919 +3.10(+0.70%)
Mar 25, 2025 436.77 444.01 433.00 442.07 1,599,946 +7.09(+1.63%)
Mar 24, 2025 425.63 435.77 424.30 434.98 3,014,896 -4.72(-1.07%)
Mar 21, 2025 478.09 481.50 432.51 439.70 7,141,795 -27.04(-5.79%)
Mar 20, 2025 469.16 469.90 464.21 466.74 922,040 -3.81(-0.81%)
Mar 19, 2025 471.23 475.69 466.77 470.55 1,122,584 +1.27(+0.27%)
Mar 18, 2025 468.12 471.62 465.39 469.28 881,943 +1.67(+0.36%)
Mar 17, 2025 463.84 472.27 462.83 467.61 1,051,138 +1.44(+0.31%)
Mar 14, 2025 465.92 469.00 461.96 466.17 972,662 -1.76(-0.38%)
Mar 13, 2025 460.05 468.53 459.86 467.93 1,159,294 +6.43(+1.39%)
Mar 12, 2025 465.14 466.82 456.00 461.50 1,270,887 -7.38(-1.57%)
Mar 11, 2025 476.71 478.65 466.54 468.88 1,457,016 -10.29(-2.15%)
Mar 10, 2025 475.46 494.20 473.70 479.17 2,283,018 +5.52(+1.17%)
Mar 07, 2025 458.00 477.49 458.00 473.65 2,169,165 +12.15(+2.63%)
Mar 06, 2025 461.32 463.50 453.41 461.50 1,395,166 +1.08(+0.23%)
Mar 05, 2025 451.13 463.48 449.37 460.42 2,059,428 +11.60(+2.58%)
Mar 04, 2025 450.78 463.74 448.49 448.82 2,268,224 -3.12(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.