Lockheed Martin Corporation (LMT) NYSE

502.32

+7.165(+1.45%)

Updated at October 20 11:06AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025490.48495.15495.15496.68488.11.92M
October 16, 2025500.74493.25493.25501.314921.1M
October 15, 2025503499.41499.41505485.481.68M
October 14, 2025501.25505.18505.185074991.08M
October 13, 2025502.3503.83503.83507.43500926,722
October 10, 2025508.83505.05505.05513.45500.541.31M
October 09, 2025513.89507.76507.76515.19503.811.19M
October 08, 2025515.25514.02514.02516511.22791,330
October 07, 2025514.2511.08511.08515.96509.14798,352
October 06, 2025506.63514.24514.24515.43506.631.39M
October 03, 2025499.42504.49504.49506.81499.251.01M
October 02, 2025499.24499.36499.36503.6497.01912,489
October 01, 2025496.17499499504.074951.19M
September 30, 2025493.52499.21499.21499.79491.141.1M
September 29, 2025497491.98491.98498.99489.221.39M
September 26, 2025487.91487.44487.44490.75484.57912,626
September 25, 2025489.58484.34484.34490.74484.061.21M
September 24, 2025487.15486.25486.25495.18485.511.29M
September 23, 2025480.9486.67486.67486.77479.341.1M
September 22, 2025473.67480.39480.39482.07473.011.2M
September 19, 2025474.23472.94472.94477471.511.28M
September 18, 2025471.12473.62473.62474.36467.991.11M
September 17, 2025474.93473.12473.12477.19472.641.01M
September 16, 2025473.59474.32474.32478.44471.671.16M
September 15, 2025471.47473.25473.25474.29468.991.15M
September 12, 2025468.93471.31471.31472.98467.171.04M
September 11, 2025463.85470.73470.73472.4462.991.62M
September 10, 2025456.21463.87463.87464.38455.711.08M
September 09, 2025457.61456.96456.96457.87452.42904,031
September 08, 2025462.93459.11459.11462.93452.771.48M
September 05, 2025456.77463.9463.9463.94456.771.19M
September 04, 2025450.96456.85456.85457.16449.51.45M
September 03, 2025451.07449.06449.06452446.691.54M
September 02, 2025453.8452.5452.5455.77447.591.65M
August 29, 2025457.52455.63455.63459.9454.881.37M
August 28, 2025453.34456.03456.03456.55450.47987,394
August 27, 2025456.87454.47454.47459.474541.29M
August 26, 2025450.52455.46455.46456.374472.04M
August 25, 2025447.07447.72447.72448.75445.1985,200
August 22, 2025449.99446.2446.2452.56444.861.89M
August 21, 2025444.99447.2447.2448.49444.71.03M
August 20, 2025440.14446446447.08440.141.27M
August 19, 2025439.86441.1441.1444.5438.61.25M
August 18, 2025440.55440.64440.64443.77439.121.15M
August 15, 2025437.84437.56437.56441.43436.461.49M
August 14, 2025436.04437.32437.32443.9434.841.73M
August 13, 2025432.52442.57442.57443.45431.421.89M
August 12, 2025425.67431.56431.56431.59425.21.49M
August 11, 2025426426.26426.26427.82424.121.46M
August 08, 2025431.19425.63425.63433.59423.911.48M
August 07, 2025430.43430.75430.75434.85428.051.49M
August 06, 2025427.77434.85434.85436.62427.662.03M
August 05, 2025423.33428.24428.24430.07421.861.64M
August 04, 2025420423.7423.7424.64191.55M
August 01, 2025420.76421.01421.01423.964172.01M
July 31, 2025417.13420.98420.98422.58412.552.18M
July 30, 2025420.13418.68418.68422.8417.151.63M
July 29, 2025422.74420.13420.13423.65417.352.43M
July 28, 2025425.9421.34421.34428.86421.172.42M
July 25, 2025421.54421.17421.17425.67418.512.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved