Lockheed Martin (LMT)
483.67
-4.33 (-0.89%)
NYSE · Last Trade: Jan 1st, 1:34 AM EST
Historical Prices For Lockheed Martin (LMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 489.00 | 489.68 | 483.52 | 483.67 | 669,871 | 483.67 |
| 12/30/2025 | 489.34 | 491.70 | 487.94 | 488.00 | 995,843 | 488.00 |
| 12/29/2025 | 483.83 | 489.43 | 483.29 | 488.87 | 932,119 | 488.87 |
| 12/26/2025 | 485.20 | 487.06 | 481.18 | 483.03 | 606,019 | 483.03 |
| 12/24/2025 | 485.00 | 491.18 | 484.45 | 485.75 | 581,598 | 485.75 |
| 12/23/2025 | 484.00 | 484.95 | 481.00 | 482.55 | 864,037 | 482.55 |
| 12/22/2025 | 474.96 | 485.02 | 474.96 | 483.57 | 1,120,563 | 483.57 |
| 12/19/2025 | 466.34 | 475.72 | 464.88 | 474.13 | 2,826,457 | 474.13 |
| 12/18/2025 | 472.41 | 476.20 | 469.00 | 470.14 | 1,363,856 | 470.14 |
| 12/17/2025 | 471.00 | 476.89 | 462.25 | 474.79 | 1,988,671 | 474.79 |
| 12/16/2025 | 479.61 | 479.79 | 473.86 | 477.06 | 1,255,432 | 477.06 |
| 12/15/2025 | 478.99 | 484.77 | 477.24 | 484.42 | 1,002,267 | 484.42 |
| 12/12/2025 | 475.66 | 480.84 | 470.79 | 480.25 | 1,384,461 | 480.25 |
| 12/11/2025 | 470.29 | 479.70 | 470.29 | 474.88 | 1,295,477 | 474.88 |
| 12/10/2025 | 465.21 | 473.08 | 455.88 | 467.94 | 2,313,552 | 467.94 |
| 12/09/2025 | 466.28 | 472.81 | 465.00 | 466.89 | 1,102,311 | 466.89 |
| 12/08/2025 | 453.50 | 465.56 | 451.48 | 465.38 | 1,388,200 | 465.38 |
| 12/05/2025 | 447.78 | 452.82 | 446.41 | 452.20 | 1,290,905 | 452.20 |
| 12/04/2025 | 448.18 | 449.53 | 445.43 | 448.35 | 1,283,186 | 448.35 |
| 12/03/2025 | 443.41 | 448.47 | 439.05 | 446.80 | 1,751,534 | 446.80 |
| 12/02/2025 | 440.98 | 442.75 | 437.25 | 441.82 | 1,535,361 | 441.82 |
| 12/01/2025 | 453.28 | 454.08 | 438.50 | 439.19 | 1,657,305 | 439.19 |
| 11/28/2025 | 454.54 | 457.86 | 452.61 | 457.86 | 748,023 | 454.41 |
| 11/26/2025 | 453.30 | 457.26 | 452.98 | 454.16 | 1,299,841 | 450.74 |
| 11/25/2025 | 451.06 | 454.03 | 448.48 | 452.41 | 1,615,279 | 449.00 |
| 11/24/2025 | 459.43 | 461.19 | 450.06 | 451.06 | 1,405,090 | 447.66 |
| 11/21/2025 | 468.60 | 469.40 | 459.96 | 460.78 | 1,575,477 | 457.31 |
| 11/20/2025 | 473.88 | 477.43 | 465.02 | 468.26 | 1,043,902 | 464.73 |
| 11/19/2025 | 472.00 | 472.42 | 468.30 | 469.91 | 861,297 | 466.37 |
| 11/18/2025 | 475.22 | 485.00 | 471.20 | 474.72 | 1,241,578 | 471.14 |
| 11/17/2025 | 467.28 | 471.60 | 464.72 | 470.78 | 1,821,263 | 467.23 |
| 11/14/2025 | 455.85 | 466.39 | 454.00 | 465.77 | 1,177,330 | 462.26 |
| 11/13/2025 | 458.01 | 460.91 | 455.10 | 455.85 | 819,556 | 452.42 |
| 11/12/2025 | 456.14 | 459.77 | 455.22 | 457.04 | 935,394 | 453.60 |
| 11/11/2025 | 451.77 | 461.77 | 451.00 | 457.07 | 1,315,946 | 453.63 |
| 11/10/2025 | 456.00 | 456.52 | 448.48 | 452.10 | 1,629,400 | 448.69 |
| 11/07/2025 | 468.90 | 469.40 | 456.20 | 458.35 | 2,514,531 | 454.90 |
| 11/06/2025 | 473.11 | 474.18 | 466.12 | 468.92 | 1,093,626 | 465.39 |
| 11/05/2025 | 483.02 | 485.85 | 473.14 | 473.14 | 1,707,016 | 469.57 |
| 11/04/2025 | 484.46 | 488.50 | 481.00 | 484.98 | 1,169,301 | 481.33 |
| 11/03/2025 | 491.00 | 491.51 | 484.75 | 487.94 | 846,608 | 484.26 |
| 10/31/2025 | 489.00 | 493.61 | 486.05 | 491.88 | 1,185,207 | 488.17 |
| 10/30/2025 | 485.57 | 494.46 | 485.50 | 489.72 | 1,080,516 | 486.03 |
| 10/29/2025 | 485.00 | 488.82 | 483.67 | 485.33 | 971,270 | 481.67 |
| 10/28/2025 | 486.37 | 489.40 | 483.62 | 485.77 | 1,220,176 | 482.11 |
| 10/27/2025 | 484.08 | 487.31 | 479.87 | 486.91 | 1,423,017 | 483.24 |
| 10/24/2025 | 490.28 | 491.82 | 484.07 | 485.41 | 1,368,448 | 481.75 |
| 10/23/2025 | 488.12 | 493.98 | 486.52 | 488.05 | 1,445,799 | 484.37 |
| 10/22/2025 | 491.47 | 492.41 | 482.54 | 487.14 | 1,725,879 | 483.47 |
| 10/21/2025 | 482.71 | 506.60 | 482.71 | 489.50 | 2,869,508 | 485.81 |
| 10/20/2025 | 496.43 | 505.90 | 496.43 | 505.90 | 1,431,631 | 502.09 |
| 10/17/2025 | 490.48 | 496.68 | 488.10 | 495.15 | 1,915,509 | 491.42 |
| 10/16/2025 | 500.74 | 501.31 | 492.00 | 493.25 | 1,099,151 | 489.53 |
| 10/15/2025 | 503.00 | 505.00 | 485.48 | 499.41 | 1,678,163 | 495.65 |
| 10/14/2025 | 501.25 | 507.00 | 499.00 | 505.18 | 1,078,172 | 501.37 |
| 10/13/2025 | 502.30 | 507.43 | 500.00 | 503.83 | 926,408 | 500.03 |
| 10/10/2025 | 508.83 | 513.45 | 500.54 | 505.05 | 1,313,770 | 501.24 |
| 10/09/2025 | 513.89 | 515.19 | 503.81 | 507.76 | 1,185,911 | 503.93 |
| 10/08/2025 | 515.25 | 516.00 | 511.22 | 514.02 | 798,051 | 510.15 |
| 10/07/2025 | 514.20 | 515.98 | 509.13 | 511.07 | 922,174 | 507.22 |
| 10/06/2025 | 506.63 | 515.43 | 506.63 | 514.24 | 1,388,906 | 510.37 |
| 10/03/2025 | 499.42 | 506.81 | 499.25 | 504.49 | 1,006,537 | 500.69 |
| 10/02/2025 | 499.24 | 503.60 | 497.01 | 499.36 | 915,759 | 495.60 |
| 10/01/2025 | 496.17 | 504.07 | 495.00 | 499.00 | 1,187,188 | 495.24 |