Get the Stockscreener App
473.52
0.21%
-1.01
After Hours:
474.51
0.99
+0.21%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Lockheed Martin Corp Stock (LMT) Price History
The historical daily chart and data for Lockheed Martin Corp stock (LMT), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $473.52.
- Lockheed Martin Corp all-time high stock price is $618.95, occurred on October 21, 2024.
- The lowest Lockheed Martin Corp stock price recorded was $144.69 on February 04, 2014. Since then, Lockheed Martin Corp's stock price has risen over 227.27% to $473.52 now.
- The 52-week high stock price for LMT is $618.95, representing a 30.71% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for LMT is $418.88, indicating a -11.54% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Lockheed Martin Corp (LMT) stock in the beginning of 2024 was $354.34. The stock closed the year at $486.49, a gain of over 37.29% for the year.
The table below shows more information about LMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $476.6 | $468.1 | $8.55 | 978,696.0 | -0.21% |
| May 08, 2025 | $479.0 | $471.7 | $7.27 | 1,092,265.0 | +0.68% |
| May 07, 2025 | $474.9 | $467.1 | $7.84 | 1,204,176.0 | +0.66% |
| May 06, 2025 | $471.2 | $463.5 | $7.70 | 1,120,494.0 | -0.71% |
| May 05, 2025 | $474.5 | $469.3 | $5.15 | 1,149,969.0 | -0.26% |
| May 02, 2025 | $491.1 | $467.5 | $23.56 | 2,089,070.0 | -1.03% |
| May 01, 2025 | $479.4 | $473.0 | $6.45 | 985,740.0 | -0.01% |
| Apr 30, 2025 | $478.6 | $471.1 | $7.48 | 1,079,827.0 | +0.39% |
| Apr 29, 2025 | $479.3 | $473.4 | $5.95 | 842,026.0 | -0.09% |
| Apr 28, 2025 | $483.8 | $474.3 | $9.50 | 1,159,642.0 | -0.28% |
| Apr 25, 2025 | $478.5 | $467.9 | $10.56 | 1,520,254.0 | +2.32% |
| Apr 24, 2025 | $467.6 | $460.2 | $7.43 | 1,103,079.0 | +0.70% |
| Apr 23, 2025 | $471.4 | $457.7 | $13.74 | 1,352,268.0 | +0.32% |
| Apr 22, 2025 | $470.8 | $442.4 | $28.42 | 2,855,721.0 | +0.82% |
| Apr 21, 2025 | $463.2 | $452.8 | $10.44 | 1,531,623.0 | -1.24% |
| Apr 17, 2025 | $469.7 | $448.4 | $21.28 | 3,045,758.0 | -2.72% |
| Apr 16, 2025 | $482.8 | $474.5 | $8.29 | 1,528,993.0 | +1.60% |
| Apr 15, 2025 | $475.3 | $468.0 | $7.34 | 1,224,138.0 | -1.21% |
| Apr 14, 2025 | $478.8 | $467.6 | $11.16 | 1,079,035.0 | +0.09% |
| Apr 11, 2025 | $478.2 | $460.3 | $17.86 | 1,451,400.0 | +2.42% |
Lockheed Martin Corp Stock (LMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lockheed Martin Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lockheed Martin Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lockheed Martin Corp Stock (LMT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $491.1 | $463.5 | $27.61 | 9,599,106.0 | -0.89% |
| Apr, 2025 | $483.8 | $418.9 | $64.91 | 34,079,565.0 | +6.95% |
| Mar, 2025 | $494.2 | $424.3 | $69.90 | 35,730,499.0 | -0.81% |
| Feb, 2025 | $461.3 | $419.7 | $41.63 | 30,520,298.0 | -2.72% |
| Jan, 2025 | $509.5 | $449.4 | $60.15 | 28,197,712.0 | -4.73% |
Lockheed Martin Corp Stock (LMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $526.8 | $477.3 | $49.48 | 23,589,177.0 | -8.70% |
| Nov, 2024 | $576.4 | $514.9 | $61.53 | 24,373,899.0 | -3.05% |
| Oct, 2024 | $619.0 | $542.7 | $76.28 | 22,457,105.0 | -6.59% |
| Sep, 2024 | $585.0 | $561.1 | $23.88 | 17,973,485.0 | +2.90% |
| Aug, 2024 | $569.1 | $536.7 | $32.35 | 19,613,225.0 | +4.83% |
| Jul, 2024 | $547.0 | $456.1 | $90.89 | 21,758,456.0 | +16.02% |
| Jun, 2024 | $475.7 | $454.4 | $21.25 | 19,821,814.0 | -0.69% |
| May, 2024 | $472.3 | $451.8 | $20.55 | 17,288,197.0 | +1.16% |
| Apr, 2024 | $473.5 | $442.8 | $30.71 | 24,070,809.0 | +2.21% |
| Mar, 2024 | $457.1 | $424.0 | $33.11 | 23,563,512.0 | +6.22% |
| Feb, 2024 | $435.0 | $413.9 | $21.10 | 22,362,383.0 | -0.27% |
| Jan, 2024 | $466.3 | $425.6 | $40.70 | 25,032,518.0 | -5.26% |
Lockheed Martin Corp Stock (LMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $454.2 | $438.7 | $15.48 | 22,008,739.0 | +1.22% |
| Nov, 2023 | $458.2 | $439.7 | $18.55 | 24,682,621.0 | -1.51% |
| Oct, 2023 | $455.1 | $393.8 | $61.36 | 37,167,961.0 | +11.17% |
| Sep, 2023 | $451.9 | $405.7 | $46.17 | 23,747,794.0 | -8.79% |
| Aug, 2023 | $457.7 | $442.3 | $15.37 | 19,253,148.0 | +0.44% |
| Jul, 2023 | $479.5 | $444.6 | $34.87 | 23,966,278.0 | -3.04% |
| Jun, 2023 | $467.2 | $443.4 | $23.75 | 19,589,839.0 | +3.69% |
| May, 2023 | $471.1 | $439.7 | $31.38 | 20,917,617.0 | -4.40% |
| Apr, 2023 | $508.1 | $459.6 | $48.50 | 22,699,016.0 | -1.75% |
| Mar, 2023 | $487.6 | $463.3 | $24.35 | 34,387,314.0 | -0.32% |
| Feb, 2023 | $489.5 | $453.9 | $35.58 | 23,120,221.0 | +2.37% |
| Jan, 2023 | $488.0 | $437.6 | $50.38 | 34,476,382.0 | -4.78% |
1.64%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):