Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lockheed Martin Corporation logo
LMT
Lockheed Martin Corporation
20:00:02
510.95 $
0.0000 (%0.00)
Previous Close: 532.32
Day Low₺505.18
Day High₺536
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LMT: Lockheed Martin Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 464.9691
CLOSE 465.2274

Low

LOW 410.11

High

HIGH 516
DATEOPENHIGHLOWCLOSE
01/02/2025485.94489.72481.42482.25
01/03/2025481.42483.92480.91481.82
01/06/2025478.75480465.86466
01/07/2025465.72473.42462.94463.96
01/08/2025463.5469.22461.24468.85
01/10/2025468471.59465.73468.05
01/13/2025469484.82468.8483.16
01/14/2025485485.2477.97484.46
01/15/2025487.76487.76480.37483.97
01/16/2025481.8487481.5486.86
01/17/2025487.54492.05484.19490.32
01/21/2025495509.55494.72506.29
01/22/2025503.24505.53495.18499.34
01/23/2025503.52506493.98497.28
01/24/2025495497.29494.6496.96
01/27/2025500.09507.11496.78503.69
01/28/2025473.7479.73457.27457.45
01/29/2025460462.49449.4454.36
01/30/2025456.58459.89451.32459.65
01/31/2025460464.23457.15462.95
02/03/2025458.8461.33453.58455.42
02/04/2025454455.41451.26453.68
02/05/2025457457.1448.77449.87
02/06/2025450452.17444.63448.52
02/07/2025449.9451.5443.78444.39
02/10/2025444.8448.94440.71448.22
02/11/2025447.9451.8445449.36
02/12/2025447.26449.14441.05441.97
02/13/2025442.5445.3432.01434.72
02/14/2025433.55435.16419.7423.19
02/18/2025429.69432.93423.5428.54
02/19/2025431438425.58432.95
02/20/2025429.58438429.31436.29
02/21/2025436.39443.73435.67440.72
02/24/2025442448.28438.54440.27
02/25/2025441.75451.67441448.46
02/26/2025445.83448439.34441.5
02/27/2025442.19447.08441.45446.46
02/28/2025447450.8445.03450.37
03/03/2025452.87454.43448.83451.94
03/04/2025450.78463.74448.49448.82
03/05/2025451.13463.48449.37460.42
03/06/2025461.32463.5453.41461.5
03/07/2025458477.49458473.65
03/10/2025475.46494.2473.7479.17
03/11/2025476.71478.65466.54468.88
03/12/2025465.14466.82456461.5
03/13/2025460.05468.53459.86467.93
03/14/2025465.92469461.96466.17
03/17/2025463.84472.27462.83467.61
03/18/2025468.12471.63465.39469.28
03/19/2025471.23475.69466.77470.55
03/20/2025469.16469.9464.21466.74
03/21/2025478.09481.5432.51439.7
03/24/2025425.63435.77424.3434.98
03/25/2025436.77444.01433442.07
03/26/2025444.28451.2443445.17
03/27/2025446.03448.14440.22442.28
03/28/2025442.23445.76439.56441.49
03/31/2025441.57451.06440.74446.71
04/01/2025448451.25444.48448.64
04/02/2025446.22455.92445.01452.87
04/03/2025453.51461.88450.8454.78
04/04/2025450454.93432.13432.15
04/07/2025422.2438.91418.88430.82
04/08/2025448.44451.39437.43443.36
04/09/2025439.25468.33435.38462.24
04/10/2025460469.1450.38463.7
04/11/2025464.33478.18460.32474.9
04/14/2025472.8478.75467.59475.34
04/15/2025474.27475.34468469.58
04/16/2025477.33482.82474.53477.08
04/17/2025461.64469.67448.39464.08
04/21/2025459.26463.23452.79458.33
04/22/2025458.05470.77442.35462.08
04/23/2025467471.39457.65463.55
04/24/2025465.77467.59460.16466.81
04/25/2025469.99478.46467.9477.64
04/28/2025479.31483.79474.29476.29
04/29/2025475.98479.3473.35475.88
04/30/2025478.27478.61471.13477.75
05/01/2025476479.45473477.72
05/02/2025484.75491.07467.51472.8
05/05/2025474474.49469.34471.56
05/06/2025469.77471.16463.46468.21
05/07/2025468.4474.9467.06471.32
05/08/2025473479471.73474.53
05/09/2025475.27476.63468.08473.52
05/12/2025473.5475.69465.78473.16
05/13/2025472.81472.81459.14459.83
05/14/2025460.84461.8445.06449.18
05/15/2025458.97465.41455.03465.14
05/16/2025466.21468.49462.66468.32
05/19/2025469.41474.44467.78473.06
05/20/2025471.23477.1470.89475.82
05/21/2025480.84480.93470.05470.28
05/22/2025468.79472.87467.12470.45
05/23/2025467.96469.55465.56468.88
05/27/2025470.8476.85468.66476.85
05/28/2025477.54478.98469469.98
05/29/2025467.93474.56465.32473.69
05/30/2025473.67482.38471.06482.38
06/02/2025478.26479.73474478.82
06/03/2025479481.13476.54480.17
06/04/2025481.99486.86481.69482.21
06/05/2025484.37485.13471.75478.03
06/06/2025477.81481.96476.97481.69
06/09/2025480.28482.84476.62480.83
06/10/2025480481.65475.64476.9
06/11/2025464.15464.15443.41456.6
06/12/2025457.31469.27456.5469.27
06/13/2025478.97488.3473.35486.45
06/16/2025482.01482.73464.52467.06
06/17/2025470.76481.58467.5479.34
06/18/2025478.45482.36467.96468.6
06/20/2025469474.31461.11470.56
06/23/2025472.93482.37468.53472.46
06/24/2025467.85468.7457.68460.2
06/25/2025464.21464.88456.5458.39
06/26/2025459.31464.07456.64457.9
06/27/2025455.64459.18451.46458.59
06/30/2025459.45463.82457.88463.14
07/01/2025463469.44460465.94
07/02/2025466466.93458.61462.55
07/03/2025463.71465.35460.97462.52
07/07/2025464.5470.55461.37469.06
07/08/2025464.2466.62460.65463.01
07/09/2025465.38465.99460.21463.06
07/10/2025458.68466.48456464.31
07/11/2025464.75468.21461.82467.51
07/14/2025470474.76468473.57
07/15/2025473.29473.94468.51470.12
07/16/2025469.67472.6466.41471.47
07/17/2025470.5474.4467.71469.2
07/18/2025469.22471.21460.97463.96
07/21/2025464.64467.36460.53460.53
07/22/2025422.75437.45410.11410.74
07/23/2025413.76423.37411419.39
07/24/2025421426.88420.13420.55
07/25/2025421.54425.67418.51421.17
07/28/2025425.9428.86421.17421.34
07/29/2025422.74423.65417.35420.13
07/30/2025420.13422.8417.15418.68
07/31/2025417.13422.58412.55420.98
08/01/2025420.76423.96417421.01
08/04/2025420424.6419423.7
08/05/2025423.33430.07421.86428.24
08/06/2025427.77436.62427.66434.85
08/07/2025430.43434.85428.05430.75
08/08/2025431.19433.59423.91425.63
08/11/2025426427.82424.12426.26
08/12/2025425.92431.59425431.56
08/13/2025432.52443.45431.42442.57
08/14/2025436.04443.9434.84437.32
08/15/2025437.84441.43436.46437.56
08/18/2025440.55443.77439.12440.64
08/19/2025439.86444.5438.6441.1
08/20/2025440.14447.08440.14446
08/21/2025444.99448.49444.7447.2
08/22/2025449.99452.56444.86446.2
08/25/2025447.07448.75445.1447.72
08/26/2025450.52456.37447455.46
08/27/2025456.87459.47454454.47
08/28/2025453.87456.55450.36456.18
08/29/2025457.52459.9454.88455.63
09/02/2025453.8455.77447.59452.5
09/03/2025451.07452446.69449.06
09/04/2025450.96457.17449.5456.85
09/05/2025456.77463.98456.77463.9
09/08/2025462.93462.93452.77459.11
09/09/2025457.61457.87452.42457.06
09/10/2025456.21464.38455.71463.87
09/11/2025463.85472.4462.99470.73
09/12/2025468.93472.98467.17471.31
09/15/2025471.47474.29468.99473.25
09/16/2025473.59478.44471.67474.32
09/17/2025474.93477.19472.64473.12
09/18/2025471.12474.36467.99473.62
09/19/2025474.23477471.38472.94
09/22/2025473.67482.07473.01480.39
09/23/2025480.9486.78479.34486.67
09/24/2025487.15495.24485.51486.25
09/25/2025489.58490.74484.06484.34
09/26/2025487.91490.75484.57487.44
09/29/2025497498.99489.22491.98
09/30/2025492.58499.89491.14499.21
10/01/2025496.17504.07495499
10/02/2025499.24503.6497.01499.36
10/03/2025499.42506.81499.25504.49
10/06/2025506.63515.43506.63514.24
10/07/2025514.2515.98509.14511.07
10/08/2025515.25516511.22514.02
10/09/2025513.89515.19503.81507.76
10/10/2025508.83513.45500.54505.05
10/13/2025502.3507.43500503.83
10/14/2025501.25507499505.18
10/15/2025503505485.48499.41
10/16/2025500.74501.31492493.25
10/17/2025490.48496.68488.1495.15
10/20/2025496.43505.9496.43505.9
10/21/2025482.71506.6482.71489.5
10/22/2025491.47492.41482.54487.14
10/23/2025488.12493.98486.52488.05
10/24/2025490.28491.82484.08485.41
10/27/2025484.08487.31479.87486.91
10/28/2025486.37489.4483.62485.77
10/29/2025485488.82483.67485.33
10/30/2025485.57494.46485.5489.72
10/31/2025489493.61486.05491.88
11/03/2025491491.51484.75487.94
11/04/2025484.46488.5481484.98
11/05/2025483.02485.85473.14473.14
11/06/2025473.11474.18466.11468.92
11/07/2025468.9469.41456.2458.35
11/10/2025456457.1448.48452.1
11/11/2025451.77461.77451457.07
11/12/2025456.14459.77455.22457.04
11/13/2025458.01460.91455.1455.85
11/14/2025455.85466.39454465.77
11/17/2025467.28471.6464.72470.78
11/18/2025475.22485471.2474.72
11/19/2025472472.42468.3469.91
11/20/2025473.88477.43465.02468.26
11/21/2025468.6469.4459.96460.78
11/24/2025459.43461.19450.06451.06
11/25/2025451.06454.03448.48452.41
11/26/2025453.3457.26452.98454.16
11/28/2025454.54457.86452.61457.86
12/01/2025453.28454.09438.5439.19
12/02/2025440.98442.75437.25441.82
12/03/2025443.41448.47439.05446.8
12/04/2025448.18449.53445.43448.35
12/05/2025447.78452.82446.41452.2
12/08/2025453.5465.56451.48465.38
12/09/2025466.28472.81465466.89
12/10/2025465.21473.08455.88467.94
12/11/2025470.29479.7470.29474.88
12/12/2025475.66480.84470.79480.25
12/15/2025478.99484.77477.24484.42
12/16/2025479.61479.79473.86477.06
12/17/2025471476.89462.25474.79
12/18/2025472.41476.2469470.14
12/19/2025466.34475.72464.88474.13
12/22/2025474.96485.02474.96483.57
12/23/2025484484.95481482.55
12/24/2025485491.18484.45485.75
12/26/2025485.2487.06481.18483.03
12/29/2025483.83489.43483.29488.87
12/30/2025489.34491.7487.94488
12/31/2025489489.68483.52483.67