5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
+6.92%
6 MONTH PERFORMANCE
-4.11%
YEAR-TO-DATE PERFORMANCE
-4.92%
1 YEAR PERFORMANCE
-0.86%
Lockheed Martin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $463.71 | $462.52 (-0.26%) | $465.35 | $460.97 | 707.90 K | $108.41 B |
| 07/02/2025 | $466.00 | $462.55 (-0.74%) | $466.93 | $458.61 | 1.13 M | $108.42 B |
| 07/01/2025 | $463.00 | $465.94 (0.63%) | $469.44 | $460.00 | 1.24 M | $109.22 B |
| 06/30/2025 | $459.45 | $463.14 (0.8%) | $463.82 | $457.88 | 1.21 M | $108.56 B |
| 06/27/2025 | $455.64 | $458.59 (0.65%) | $459.18 | $451.46 | 2.00 M | $107.49 B |
| 06/26/2025 | $459.31 | $457.90 (-0.31%) | $464.07 | $456.64 | 1.59 M | $107.33 B |
| 06/25/2025 | $464.21 | $458.39 (-1.25%) | $464.88 | $456.50 | 1.27 M | $107.45 B |
| 06/24/2025 | $467.85 | $460.20 (-1.64%) | $468.70 | $457.68 | 1.97 M | $107.87 B |
| 06/23/2025 | $472.93 | $472.46 (-0.1%) | $482.37 | $468.53 | 2.67 M | $110.74 B |
| 06/20/2025 | $469.00 | $470.56 (0.33%) | $474.31 | $461.11 | 2.42 M | $110.30 B |
| 06/18/2025 | $478.45 | $468.60 (-2.06%) | $482.36 | $467.96 | 1.87 M | $109.84 B |
| 06/17/2025 | $470.76 | $479.34 (1.82%) | $481.58 | $467.50 | 2.19 M | $112.36 B |
| 06/16/2025 | $482.01 | $467.06 (-3.1%) | $482.73 | $464.52 | 2.77 M | $109.48 B |
| 06/13/2025 | $478.97 | $486.45 (1.56%) | $488.30 | $473.35 | 2.73 M | $114.02 B |
| 06/12/2025 | $457.31 | $469.27 (2.62%) | $469.27 | $456.50 | 1.70 M | $110.00 B |
| 06/11/2025 | $464.15 | $456.60 (-1.63%) | $464.15 | $443.41 | 3.62 M | $107.03 B |
| 06/10/2025 | $480.00 | $476.90 (-0.65%) | $481.65 | $475.64 | 1.15 M | $111.79 B |
| 06/09/2025 | $480.28 | $480.83 (0.11%) | $482.84 | $476.62 | 1.06 M | $112.71 B |
| 06/06/2025 | $477.81 | $481.69 (0.81%) | $481.96 | $476.97 | 714.57 K | $112.91 B |
| 06/05/2025 | $484.37 | $478.03 (-1.31%) | $485.13 | $471.75 | 1.06 M | $112.05 B |
| 06/04/2025 | $481.99 | $482.21 (0.05%) | $486.86 | $481.69 | 1.27 M | $113.03 B |
| 06/03/2025 | $479.00 | $480.17 (0.24%) | $481.13 | $476.54 | 1.03 M | $112.55 B |
| 06/02/2025 | $478.26 | $478.82 (0.12%) | $479.73 | $474.00 | 1.15 M | $112.24 B |
| 05/30/2025 | $473.67 | $482.38 (1.84%) | $482.38 | $471.06 | 2.20 M | $113.07 B |
| 05/29/2025 | $467.93 | $473.69 (1.23%) | $474.56 | $465.32 | 851.60 K | $111.03 B |
| 05/28/2025 | $477.54 | $469.98 (-1.58%) | $478.98 | $469.00 | 956.93 K | $110.16 B |
| 05/27/2025 | $470.80 | $476.85 (1.29%) | $476.85 | $468.66 | 1.55 M | $111.77 B |
| 05/23/2025 | $467.96 | $468.88 (0.2%) | $469.55 | $465.56 | 866.70 K | $109.91 B |
| 05/22/2025 | $468.79 | $470.45 (0.35%) | $472.87 | $467.12 | 885.14 K | $110.27 B |
| 05/21/2025 | $480.84 | $470.28 (-2.2%) | $480.93 | $470.05 | 1.44 M | $110.23 B |
| 05/20/2025 | $471.23 | $475.82 (0.97%) | $477.10 | $470.89 | 1.06 M | $111.53 B |
| 05/19/2025 | $469.41 | $473.06 (0.78%) | $474.44 | $467.78 | 1.20 M | $110.89 B |
| 05/16/2025 | $466.21 | $468.32 (0.45%) | $468.49 | $462.66 | 1.32 M | $109.77 B |
| 05/15/2025 | $458.97 | $465.14 (1.34%) | $465.41 | $455.03 | 1.76 M | $109.03 B |
| 05/14/2025 | $460.84 | $449.18 (-2.53%) | $461.80 | $445.06 | 2.13 M | $105.29 B |
| 05/13/2025 | $472.81 | $459.83 (-2.75%) | $472.81 | $459.14 | 1.86 M | $107.78 B |
| 05/12/2025 | $473.50 | $473.16 (-0.07%) | $475.69 | $465.78 | 1.36 M | $110.91 B |
| 05/09/2025 | $475.27 | $473.52 (-0.37%) | $476.63 | $468.08 | 979.22 K | $110.99 B |
| 05/08/2025 | $473.00 | $474.53 (0.32%) | $479.00 | $471.73 | 1.09 M | $111.23 B |
| 05/07/2025 | $468.40 | $471.32 (0.62%) | $474.90 | $467.06 | 1.20 M | $110.48 B |
| 05/06/2025 | $469.77 | $468.21 (-0.33%) | $471.16 | $463.46 | 1.14 M | $109.75 B |
| 05/05/2025 | $474.00 | $471.56 (-0.51%) | $474.49 | $469.34 | 1.15 M | $110.53 B |
| 05/02/2025 | $484.75 | $472.80 (-2.47%) | $491.07 | $467.51 | 2.09 M | $110.82 B |
| 05/01/2025 | $476.00 | $477.72 (0.36%) | $479.45 | $473.00 | 986.40 K | $111.98 B |
| 04/30/2025 | $478.27 | $477.75 (-0.11%) | $478.61 | $471.13 | 1.10 M | $111.98 B |
| 04/29/2025 | $475.98 | $475.88 (-0.02%) | $479.30 | $473.35 | 897.22 K | $111.55 B |
| 04/28/2025 | $479.31 | $476.29 (-0.63%) | $483.79 | $474.29 | 1.16 M | $111.64 B |
| 04/25/2025 | $469.99 | $477.64 (1.63%) | $478.46 | $467.90 | 1.52 M | $111.96 B |
| 04/24/2025 | $465.77 | $466.81 (0.22%) | $467.59 | $460.16 | 1.11 M | $109.42 B |
| 04/23/2025 | $467.00 | $463.55 (-0.74%) | $471.39 | $457.65 | 1.35 M | $108.66 B |
| 04/22/2025 | $458.05 | $462.08 (0.88%) | $470.77 | $442.35 | 2.88 M | $108.31 B |
| 04/21/2025 | $459.26 | $458.33 (-0.2%) | $463.23 | $452.79 | 1.53 M | $107.43 B |
| 04/17/2025 | $461.64 | $464.08 (0.53%) | $469.67 | $448.39 | 3.05 M | $109.52 B |
| 04/16/2025 | $477.33 | $477.08 (-0.05%) | $482.82 | $474.53 | 1.53 M | $112.59 B |
| 04/15/2025 | $474.27 | $469.58 (-0.99%) | $475.34 | $468.00 | 1.22 M | $110.82 B |
| 04/14/2025 | $472.80 | $475.34 (0.54%) | $478.75 | $467.59 | 1.08 M | $112.18 B |
| 04/11/2025 | $464.33 | $474.90 (2.28%) | $478.18 | $460.32 | 1.45 M | $112.08 B |
| 04/10/2025 | $460.00 | $463.70 (0.8%) | $469.10 | $450.38 | 1.83 M | $109.43 B |
| 04/09/2025 | $439.25 | $462.24 (5.23%) | $468.33 | $435.38 | 2.29 M | $109.09 B |
| 04/08/2025 | $448.44 | $443.36 (-1.13%) | $451.39 | $437.43 | 2.15 M | $104.63 B |
| 04/07/2025 | $422.20 | $430.82 (2.04%) | $438.91 | $418.88 | 1.97 M | $101.67 B |
| 04/04/2025 | $450.00 | $432.15 (-3.97%) | $454.93 | $432.13 | 2.39 M | $101.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
