5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
+3.31%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+2.14%
Lockheed Martin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $478.27 | $475.47 (-0.59%) | $478.02 | $471.13 | 496,917 | $111.35 B |
| 04/29/2025 | $475.98 | $475.88 (-0.02%) | $479.30 | $473.35 | 842,115 | $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 |
| 04/03/2025 | $453.51 | $454.78 (0.28%) | $461.88 | $450.80 | 1.81 M | $107.33 B |
| 04/02/2025 | $446.22 | $452.87 (1.49%) | $455.92 | $445.01 | 1.27 M | $106.88 B |
| 04/01/2025 | $448.00 | $448.64 (0.14%) | $451.25 | $444.48 | 1.04 M | $105.88 B |
| 03/31/2025 | $441.57 | $446.71 (1.16%) | $451.06 | $440.74 | 1.69 M | $105.42 B |
| 03/28/2025 | $442.23 | $441.49 (-0.17%) | $445.76 | $439.56 | 1.60 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 |
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.
