5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
-9.71%
6 MONTH PERFORMANCE
-24.19%
YEAR-TO-DATE PERFORMANCE
-9.15%
1 YEAR PERFORMANCE
-2.94%
Lockheed Martin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $442.23 | $441.49 (-0.17%) | $445.76 | $439.56 | 1.59 M | $104.19 B |
| 03/27/2025 | $446.03 | $442.28 (-0.84%) | $448.14 | $440.22 | 1.56 M | $104.38 B |
| 03/26/2025 | $444.28 | $445.17 (0.2%) | $451.20 | $443.00 | 1.35 M | $105.06 B |
| 03/25/2025 | $436.77 | $442.07 (1.21%) | $444.01 | $433.00 | 1.60 M | $104.33 B |
| 03/24/2025 | $425.63 | $434.98 (2.2%) | $435.77 | $424.30 | 3.02 M | $102.66 B |
| 03/21/2025 | $478.09 | $439.70 (-8.03%) | $481.50 | $432.51 | 7.14 M | $103.77 B |
| 03/20/2025 | $469.16 | $466.74 (-0.52%) | $469.90 | $464.21 | 922,084 | $110.15 B |
| 03/19/2025 | $471.23 | $470.55 (-0.14%) | $475.69 | $466.77 | 1.12 M | $111.05 B |
| 03/18/2025 | $468.12 | $469.28 (0.25%) | $471.63 | $465.39 | 881,956 | $110.75 B |
| 03/17/2025 | $463.84 | $467.61 (0.81%) | $472.27 | $462.83 | 1.05 M | $110.36 B |
| 03/14/2025 | $465.92 | $466.17 (0.05%) | $469.00 | $461.96 | 972,659 | $110.02 B |
| 03/13/2025 | $460.05 | $467.93 (1.71%) | $468.53 | $459.86 | 1.16 M | $110.43 B |
| 03/12/2025 | $465.14 | $461.50 (-0.78%) | $466.82 | $456.00 | 1.27 M | $108.91 B |
| 03/11/2025 | $476.71 | $468.88 (-1.64%) | $478.65 | $466.54 | 1.46 M | $110.66 B |
| 03/10/2025 | $475.46 | $479.17 (0.78%) | $494.20 | $473.70 | 2.28 M | $113.08 B |
| 03/07/2025 | $458.00 | $473.65 (3.42%) | $477.49 | $458.00 | 2.17 M | $111.78 B |
| 03/06/2025 | $461.32 | $461.50 (0.04%) | $463.50 | $453.41 | 1.40 M | $108.91 B |
| 03/05/2025 | $451.13 | $460.42 (2.06%) | $463.48 | $449.37 | 2.06 M | $108.66 B |
| 03/04/2025 | $450.78 | $448.82 (-0.43%) | $463.74 | $448.49 | 2.27 M | $105.92 B |
| 03/03/2025 | $452.87 | $451.94 (-0.21%) | $454.43 | $448.83 | 1.58 M | $106.66 B |
| 02/28/2025 | $447.00 | $450.37 (0.75%) | $450.80 | $445.03 | 1.43 M | $106.29 B |
| 02/27/2025 | $442.19 | $446.46 (0.97%) | $447.08 | $441.45 | 1.46 M | $105.36 B |
| 02/26/2025 | $445.83 | $441.50 (-0.97%) | $448.00 | $439.34 | 1.47 M | $104.19 B |
| 02/25/2025 | $441.75 | $448.46 (1.52%) | $451.67 | $441.00 | 1.72 M | $105.84 B |
| 02/24/2025 | $442.00 | $440.27 (-0.39%) | $448.28 | $438.54 | 1.95 M | $103.90 B |
| 02/21/2025 | $436.39 | $440.72 (0.99%) | $443.73 | $435.67 | 1.65 M | $104.01 B |
| 02/20/2025 | $429.58 | $436.29 (1.56%) | $438.00 | $429.31 | 1.36 M | $102.96 B |
| 02/19/2025 | $431.00 | $432.95 (0.45%) | $438.00 | $425.58 | 2.80 M | $102.18 B |
| 02/18/2025 | $429.69 | $428.54 (-0.27%) | $432.93 | $423.50 | 2.81 M | $101.14 B |
| 02/14/2025 | $433.55 | $423.19 (-2.39%) | $435.16 | $419.70 | 3.25 M | $99.87 B |
| 02/13/2025 | $442.50 | $434.72 (-1.76%) | $445.30 | $432.01 | 2.40 M | $102.59 B |
| 02/12/2025 | $447.26 | $441.97 (-1.18%) | $449.14 | $441.05 | 1.28 M | $104.30 B |
| 02/11/2025 | $447.90 | $449.36 (0.33%) | $451.80 | $445.00 | 906,230 | $106.05 B |
| 02/10/2025 | $444.80 | $448.22 (0.77%) | $448.94 | $440.71 | 1.43 M | $105.78 B |
| 02/07/2025 | $449.90 | $444.39 (-1.22%) | $451.50 | $443.78 | 1.35 M | $104.88 B |
| 02/06/2025 | $450.00 | $448.52 (-0.33%) | $452.17 | $444.63 | 1.29 M | $105.85 B |
| 02/05/2025 | $457.00 | $449.87 (-1.56%) | $457.10 | $448.77 | 1.14 M | $106.17 B |
| 02/04/2025 | $454.00 | $453.68 (-0.07%) | $455.41 | $451.26 | 1.23 M | $107.07 B |
| 02/03/2025 | $458.80 | $455.42 (-0.74%) | $461.33 | $453.58 | 1.48 M | $107.48 B |
| 01/31/2025 | $460.00 | $462.95 (0.64%) | $464.23 | $457.15 | 1.47 M | $109.26 B |
| 01/30/2025 | $456.58 | $459.65 (0.67%) | $459.89 | $451.32 | 1.91 M | $108.48 B |
| 01/29/2025 | $460.00 | $454.36 (-1.23%) | $462.49 | $449.40 | 2.40 M | $107.23 B |
| 01/28/2025 | $473.70 | $457.45 (-3.43%) | $479.73 | $457.27 | 4.02 M | $107.96 B |
| 01/27/2025 | $500.09 | $503.69 (0.72%) | $507.11 | $496.78 | 1.95 M | $118.87 B |
| 01/24/2025 | $495.00 | $496.96 (0.4%) | $497.29 | $494.60 | 759,695 | $118.03 B |
| 01/23/2025 | $503.52 | $497.28 (-1.24%) | $506.00 | $493.98 | 913,142 | $118.10 B |
| 01/22/2025 | $503.24 | $499.34 (-0.77%) | $505.53 | $495.18 | 1.33 M | $118.59 B |
| 01/21/2025 | $495.00 | $506.29 (2.28%) | $509.55 | $494.72 | 1.62 M | $120.24 B |
| 01/17/2025 | $487.54 | $490.32 (0.57%) | $492.05 | $484.19 | 1.34 M | $116.45 B |
| 01/16/2025 | $481.80 | $486.86 (1.05%) | $487.00 | $481.50 | 956,516 | $115.63 B |
| 01/15/2025 | $487.76 | $483.97 (-0.78%) | $487.76 | $480.37 | 882,406 | $114.94 B |
| 01/14/2025 | $485.00 | $484.46 (-0.11%) | $485.20 | $477.97 | 1.16 M | $115.06 B |
| 01/13/2025 | $469.00 | $483.16 (3.02%) | $484.82 | $468.80 | 1.44 M | $114.75 B |
| 01/10/2025 | $468.00 | $468.05 (0.01%) | $471.59 | $465.73 | 1.13 M | $111.16 B |
| 01/08/2025 | $463.50 | $468.85 (1.15%) | $469.22 | $461.24 | 998,700 | $111.35 B |
| 01/07/2025 | $465.72 | $463.96 (-0.38%) | $473.42 | $462.94 | 1.28 M | $110.19 B |
| 01/06/2025 | $478.75 | $466.00 (-2.66%) | $480.00 | $465.86 | 1.70 M | $110.68 B |
| 01/03/2025 | $481.42 | $481.82 (0.08%) | $483.92 | $480.91 | 817,601 | $114.43 B |
| 01/02/2025 | $485.94 | $482.25 (-0.76%) | $489.72 | $481.42 | 953,946 | $114.53 B |
| 12/31/2024 | $484.38 | $485.94 (0.32%) | $486.53 | $482.00 | 731,985 | $115.41 B |
| 12/30/2024 | $486.00 | $483.37 (-0.54%) | $486.55 | $481.85 | 887,811 | $114.80 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.
