Lockheed Martin Corporation (LMT)
NYSE: LMT · Real-Time Price · USD
452.20
+3.85 (0.86%)
At close: Dec 5, 2025, 4:00 PM EST
452.25
+0.05 (0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 447.78 | 452.82 | 446.41 | 452.20 | 452.20 | 0.86% | 1,285,518 |
| Dec 4, 2025 | 448.18 | 449.53 | 445.43 | 448.35 | 448.35 | 0.35% | 1,282,869 |
| Dec 3, 2025 | 443.41 | 448.47 | 439.05 | 446.80 | 446.80 | 1.13% | 1,687,989 |
| Dec 2, 2025 | 440.98 | 442.75 | 437.25 | 441.82 | 441.82 | 0.60% | 1,534,636 |
| Dec 1, 2025 | 453.28 | 454.09 | 438.50 | 439.19 | 439.19 | -4.08% | 1,655,317 |
| Nov 28, 2025 | 454.54 | 457.86 | 452.61 | 457.86 | 454.41 | 0.81% | 748,020 |
| Nov 26, 2025 | 453.30 | 457.26 | 452.98 | 454.16 | 450.74 | 0.39% | 1,299,839 |
| Nov 25, 2025 | 451.06 | 454.03 | 448.48 | 452.41 | 449.00 | 0.30% | 1,615,925 |
| Nov 24, 2025 | 459.43 | 461.19 | 450.06 | 451.06 | 447.66 | -2.11% | 1,411,197 |
| Nov 21, 2025 | 468.60 | 469.40 | 459.96 | 460.78 | 457.31 | -1.60% | 1,575,475 |
| Nov 20, 2025 | 473.88 | 477.43 | 465.02 | 468.26 | 464.73 | -0.35% | 1,044,904 |
| Nov 19, 2025 | 472.00 | 472.42 | 468.30 | 469.91 | 466.37 | -1.01% | 861,612 |
| Nov 18, 2025 | 475.22 | 485.00 | 471.20 | 474.72 | 471.14 | 0.84% | 1,242,107 |
| Nov 17, 2025 | 467.28 | 471.60 | 464.72 | 470.78 | 467.23 | 1.08% | 1,822,363 |
| Nov 14, 2025 | 455.85 | 466.39 | 454.00 | 465.77 | 462.26 | 2.18% | 1,177,328 |
| Nov 13, 2025 | 458.01 | 460.91 | 455.10 | 455.85 | 452.42 | -0.26% | 819,819 |
| Nov 12, 2025 | 456.14 | 459.77 | 455.23 | 457.04 | 453.60 | -0.01% | 935,756 |
| Nov 11, 2025 | 451.77 | 461.77 | 451.00 | 457.07 | 453.63 | 1.10% | 1,322,089 |
| Nov 10, 2025 | 456.00 | 457.10 | 448.48 | 452.10 | 448.69 | -1.36% | 1,630,052 |
| Nov 7, 2025 | 468.90 | 469.41 | 456.20 | 458.35 | 454.90 | -2.25% | 2,514,529 |
| Nov 6, 2025 | 473.11 | 474.18 | 466.12 | 468.92 | 465.39 | -0.89% | 1,094,022 |
| Nov 5, 2025 | 483.02 | 485.85 | 473.14 | 473.14 | 469.57 | -2.44% | 1,708,024 |
| Nov 4, 2025 | 484.46 | 488.50 | 481.00 | 484.98 | 481.33 | -0.61% | 1,169,694 |
| Nov 3, 2025 | 491.00 | 491.51 | 484.75 | 487.94 | 484.26 | -0.80% | 846,724 |
| Oct 31, 2025 | 489.00 | 493.61 | 486.05 | 491.88 | 488.17 | 0.44% | 1,185,204 |
| Oct 30, 2025 | 485.57 | 494.46 | 485.50 | 489.72 | 486.03 | 0.90% | 1,080,955 |
| Oct 29, 2025 | 485.00 | 488.82 | 483.67 | 485.33 | 481.67 | -0.09% | 971,473 |
| Oct 28, 2025 | 486.37 | 489.40 | 483.62 | 485.77 | 482.11 | -0.23% | 1,220,554 |
| Oct 27, 2025 | 484.08 | 487.31 | 479.87 | 486.91 | 483.24 | 0.31% | 1,423,236 |
| Oct 24, 2025 | 490.28 | 491.82 | 484.08 | 485.41 | 481.75 | -0.54% | 1,368,445 |
| Oct 23, 2025 | 488.12 | 493.98 | 486.52 | 488.05 | 484.37 | 0.19% | 1,446,086 |
| Oct 22, 2025 | 491.47 | 492.41 | 482.54 | 487.14 | 483.47 | -0.48% | 1,726,057 |
| Oct 21, 2025 | 482.71 | 506.60 | 482.71 | 489.50 | 485.81 | -3.24% | 2,869,991 |
| Oct 20, 2025 | 496.43 | 505.90 | 496.43 | 505.90 | 502.09 | 2.17% | 1,433,308 |
| Oct 17, 2025 | 490.48 | 496.68 | 488.10 | 495.15 | 491.42 | 0.39% | 1,915,507 |
| Oct 16, 2025 | 500.74 | 501.31 | 492.00 | 493.25 | 489.53 | -1.23% | 1,099,659 |
| Oct 15, 2025 | 503.00 | 505.00 | 485.48 | 499.41 | 495.65 | -1.14% | 1,678,496 |
| Oct 14, 2025 | 501.25 | 507.00 | 499.00 | 505.18 | 501.37 | 0.27% | 1,078,265 |
| Oct 13, 2025 | 502.30 | 507.43 | 500.00 | 503.83 | 500.03 | -0.24% | 926,722 |
| Oct 10, 2025 | 508.83 | 513.45 | 500.54 | 505.05 | 501.24 | -0.53% | 1,313,768 |
| Oct 9, 2025 | 513.89 | 515.19 | 503.81 | 507.76 | 503.93 | -1.22% | 1,185,975 |
| Oct 8, 2025 | 515.25 | 516.00 | 511.22 | 514.02 | 510.15 | 0.58% | 798,430 |
| Oct 7, 2025 | 514.20 | 515.98 | 509.14 | 511.07 | 507.22 | -0.62% | 922,414 |
| Oct 6, 2025 | 506.63 | 515.43 | 506.63 | 514.24 | 510.37 | 1.93% | 1,389,696 |
| Oct 3, 2025 | 499.42 | 506.81 | 499.25 | 504.49 | 500.69 | 1.03% | 1,006,534 |
| Oct 2, 2025 | 499.24 | 503.60 | 497.01 | 499.36 | 495.60 | 0.07% | 915,832 |
| Oct 1, 2025 | 496.17 | 504.07 | 495.00 | 499.00 | 495.24 | -0.04% | 1,187,448 |
| Sep 30, 2025 | 492.58 | 499.89 | 491.14 | 499.21 | 495.45 | 1.47% | 1,312,722 |
| Sep 29, 2025 | 497.00 | 498.99 | 489.22 | 491.98 | 488.27 | 0.93% | 1,391,134 |
| Sep 26, 2025 | 487.91 | 490.75 | 484.57 | 487.44 | 483.77 | 0.64% | 914,275 |