Lockheed Martin Corporati... (LMT)
NYSE: LMT
· Real-Time Price · USD
504.37
5.01 (1.00%)
At close: Oct 03, 2025, 3:59 PM
505.02
0.13%
After-hours: Oct 03, 2025, 07:57 PM EDT
LMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 499.42 | 506.81 | 499.25 | 504.49 | 504.49 | 1.03% | 951,311 |
| Oct 2, 2025 | 499.24 | 503.60 | 497.01 | 499.36 | 499.36 | 0.07% | 915,832 |
| Oct 1, 2025 | 496.17 | 504.07 | 495.00 | 499.00 | 499.00 | -0.04% | 1,187,448 |
| Sep 30, 2025 | 492.58 | 499.89 | 491.14 | 499.21 | 499.21 | 1.47% | 1,312,722 |
| Sep 29, 2025 | 497.00 | 498.99 | 489.22 | 491.98 | 491.98 | 0.93% | 1,391,134 |
| Sep 26, 2025 | 487.91 | 490.75 | 484.57 | 487.44 | 487.44 | 0.64% | 914,275 |
| 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 |
Page 1 of 136