5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
-6.21%
YEAR-TO-DATE PERFORMANCE
-7.73%
1 YEAR PERFORMANCE
-13.36%
Lockheed Martin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $448.18 | $448.35 (0.04%) | $449.53 | $445.44 | 1.01 M | $103.97 B |
| 12/03/2025 | $443.41 | $446.80 (0.76%) | $448.47 | $439.05 | 1.75 M | $103.61 B |
| 12/02/2025 | $440.98 | $441.82 (0.19%) | $442.75 | $437.25 | 1.54 M | $102.46 B |
| 12/01/2025 | $453.28 | $439.19 (-3.11%) | $454.09 | $438.50 | 1.66 M | $101.85 B |
| 11/28/2025 | $454.54 | $457.86 (0.73%) | $457.86 | $452.61 | 748.02 K | $106.18 B |
| 11/26/2025 | $453.30 | $454.16 (0.19%) | $457.26 | $452.98 | 1.30 M | $105.32 B |
| 11/25/2025 | $451.06 | $452.41 (0.3%) | $454.03 | $448.48 | 1.62 M | $104.91 B |
| 11/24/2025 | $459.43 | $451.06 (-1.82%) | $461.19 | $450.06 | 1.41 M | $104.60 B |
| 11/21/2025 | $468.60 | $460.78 (-1.67%) | $469.40 | $459.96 | 1.58 M | $106.85 B |
| 11/20/2025 | $473.88 | $468.26 (-1.19%) | $477.43 | $465.02 | 1.04 M | $108.59 B |
| 11/19/2025 | $472.00 | $469.91 (-0.44%) | $472.42 | $468.30 | 861.61 K | $108.97 B |
| 11/18/2025 | $475.22 | $474.72 (-0.11%) | $485.00 | $471.20 | 1.24 M | $110.09 B |
| 11/17/2025 | $467.28 | $470.78 (0.75%) | $471.60 | $464.72 | 1.82 M | $109.17 B |
| 11/14/2025 | $455.85 | $465.77 (2.18%) | $466.39 | $454.00 | 1.18 M | $108.01 B |
| 11/13/2025 | $458.01 | $455.85 (-0.47%) | $460.91 | $455.10 | 819.82 K | $105.71 B |
| 11/12/2025 | $456.14 | $457.04 (0.2%) | $459.77 | $455.22 | 935.76 K | $105.99 B |
| 11/11/2025 | $451.77 | $457.07 (1.17%) | $461.77 | $451.00 | 1.32 M | $105.99 B |
| 11/10/2025 | $456.00 | $452.10 (-0.86%) | $457.10 | $448.48 | 1.63 M | $104.84 B |
| 11/07/2025 | $468.90 | $458.35 (-2.25%) | $469.41 | $456.20 | 2.51 M | $106.29 B |
| 11/06/2025 | $473.11 | $468.92 (-0.89%) | $474.18 | $466.11 | 1.09 M | $108.74 B |
| 11/05/2025 | $483.02 | $473.14 (-2.05%) | $485.85 | $473.14 | 1.71 M | $109.72 B |
| 11/04/2025 | $484.46 | $484.98 (0.11%) | $488.50 | $481.00 | 1.17 M | $112.47 B |
| 11/03/2025 | $491.00 | $487.94 (-0.62%) | $491.51 | $484.75 | 846.72 K | $113.15 B |
| 10/31/2025 | $489.00 | $491.88 (0.59%) | $493.61 | $486.05 | 1.19 M | $114.07 B |
| 10/30/2025 | $485.57 | $489.72 (0.85%) | $494.46 | $485.50 | 1.08 M | $113.57 B |
| 10/29/2025 | $485.00 | $485.33 (0.07%) | $488.82 | $483.67 | 971.50 K | $112.55 B |
| 10/28/2025 | $486.37 | $485.77 (-0.12%) | $489.40 | $483.62 | 1.22 M | $112.65 B |
| 10/27/2025 | $484.08 | $486.91 (0.58%) | $487.31 | $479.87 | 1.42 M | $112.91 B |
| 10/24/2025 | $490.28 | $485.41 (-0.99%) | $491.82 | $484.08 | 1.37 M | $112.57 B |
| 10/23/2025 | $488.12 | $488.05 (-0.01%) | $493.98 | $486.52 | 1.45 M | $113.18 B |
| 10/22/2025 | $491.47 | $487.14 (-0.88%) | $492.41 | $482.54 | 1.73 M | $112.97 B |
| 10/21/2025 | $482.71 | $489.50 (1.41%) | $506.60 | $482.71 | 2.87 M | $113.52 B |
| 10/20/2025 | $496.43 | $505.90 (1.91%) | $505.90 | $496.43 | 1.43 M | $117.32 B |
| 10/17/2025 | $490.48 | $495.15 (0.95%) | $496.68 | $488.10 | 1.92 M | $114.83 B |
| 10/16/2025 | $500.74 | $493.25 (-1.5%) | $501.31 | $492.00 | 1.10 M | $115.17 B |
| 10/15/2025 | $503.00 | $499.41 (-0.71%) | $505.00 | $485.48 | 1.68 M | $116.61 B |
| 10/14/2025 | $501.25 | $505.18 (0.78%) | $507.00 | $499.00 | 1.08 M | $117.96 B |
| 10/13/2025 | $502.30 | $503.83 (0.3%) | $507.43 | $500.00 | 926.72 K | $117.64 B |
| 10/10/2025 | $508.83 | $505.05 (-0.74%) | $513.45 | $500.54 | 1.31 M | $117.93 B |
| 10/09/2025 | $513.89 | $507.76 (-1.19%) | $515.19 | $503.81 | 1.19 M | $118.56 B |
| 10/08/2025 | $515.25 | $514.02 (-0.24%) | $516.00 | $511.22 | 798.43 K | $120.02 B |
| 10/07/2025 | $514.20 | $511.07 (-0.61%) | $515.98 | $509.14 | 922.41 K | $119.33 B |
| 10/06/2025 | $506.63 | $514.24 (1.5%) | $515.43 | $506.63 | 1.39 M | $120.08 B |
| 10/03/2025 | $499.42 | $504.49 (1.02%) | $506.81 | $499.25 | 1.01 M | $117.80 B |
| 10/02/2025 | $499.24 | $499.36 (0.02%) | $503.60 | $497.01 | 915.83 K | $116.60 B |
| 10/01/2025 | $496.17 | $499.00 (0.57%) | $504.07 | $495.00 | 1.19 M | $116.52 B |
| 09/30/2025 | $492.58 | $499.21 (1.35%) | $499.89 | $491.14 | 1.31 M | $116.57 B |
| 09/29/2025 | $497.00 | $491.98 (-1.01%) | $498.99 | $489.22 | 1.39 M | $114.88 B |
| 09/26/2025 | $487.91 | $487.44 (-0.1%) | $490.75 | $484.57 | 914.28 K | $113.82 B |
| 09/25/2025 | $489.58 | $484.34 (-1.07%) | $490.74 | $484.06 | 1.21 M | $113.09 B |
| 09/24/2025 | $487.15 | $486.25 (-0.18%) | $495.24 | $485.51 | 1.42 M | $113.54 B |
| 09/23/2025 | $480.90 | $486.67 (1.2%) | $486.78 | $479.34 | 1.14 M | $113.64 B |
| 09/22/2025 | $473.67 | $480.39 (1.42%) | $482.07 | $473.01 | 1.41 M | $112.17 B |
| 09/19/2025 | $474.23 | $472.94 (-0.27%) | $477.00 | $471.38 | 2.84 M | $110.43 B |
| 09/18/2025 | $471.12 | $473.62 (0.53%) | $474.36 | $467.99 | 1.11 M | $110.59 B |
| 09/17/2025 | $474.93 | $473.12 (-0.38%) | $477.19 | $472.64 | 1.02 M | $110.47 B |
| 09/16/2025 | $473.59 | $474.32 (0.15%) | $478.44 | $471.67 | 1.16 M | $110.75 B |
| 09/15/2025 | $471.47 | $473.25 (0.38%) | $474.29 | $468.99 | 1.15 M | $110.50 B |
| 09/12/2025 | $468.93 | $471.31 (0.51%) | $472.98 | $467.17 | 1.04 M | $110.05 B |
| 09/11/2025 | $463.85 | $470.73 (1.48%) | $472.40 | $462.99 | 1.62 M | $109.92 B |
| 09/10/2025 | $456.21 | $463.87 (1.68%) | $464.38 | $455.71 | 1.08 M | $108.31 B |
| 09/09/2025 | $457.61 | $457.06 (-0.12%) | $457.87 | $452.42 | 1.01 M | $106.72 B |
| 09/08/2025 | $462.93 | $459.11 (-0.83%) | $462.93 | $452.77 | 1.48 M | $107.20 B |
| 09/05/2025 | $456.77 | $463.90 (1.56%) | $463.98 | $456.77 | 1.47 M | $108.32 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.
