tiprankstipranks
Trending News
More News >
Lockheed Martin (LMT)
:LMT
US Market
Advertisement

Lockheed Martin (LMT) Historical Prices

Compare
13,379 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
423.33
430.07
421.86
428.24
428.24
+1.07%
1,643,922
0.96
Aug 04, 2025
420.00
424.60
419.00
423.70
423.70
+0.64%
1,548,178
0.90
Aug 01, 2025
420.76
423.96
417.00
421.01
421.01
<+0.01%
2,006,314
1.17
Jul 31, 2025
417.13
422.58
412.55
420.98
420.98
+0.55%
2,178,023
1.28
Jul 30, 2025
420.13
422.80
417.15
418.68
418.68
-0.35%
1,632,102
0.97
Jul 29, 2025
422.74
423.65
417.35
420.13
420.13
-0.29%
2,428,781
1.46
Jul 28, 2025
425.90
428.86
421.17
421.34
421.34
+0.04%
2,423,723
1.47
Jul 25, 2025
421.54
425.67
418.51
421.17
421.17
+0.15%
2,461,751
1.51
Jul 24, 2025
421.00
426.88
420.13
420.55
420.55
+0.28%
3,083,942
1.93
Jul 23, 2025
413.76
423.37
411.00
419.39
419.39
+2.11%
4,578,552
2.91
Jul 22, 2025
422.75
437.45
410.11
410.74
410.74
-10.81%
8,886,507
6.10
Jul 21, 2025
464.64
467.36
460.53
460.53
460.53
-0.74%
1,577,788
1.07
Jul 18, 2025
469.22
471.21
460.97
463.96
463.96
-1.12%
1,845,269
1.25
Jul 17, 2025
470.50
474.40
467.71
469.20
469.20
-0.48%
926,150
0.63
Jul 16, 2025
469.67
472.60
466.41
471.47
471.47
+0.29%
935,241
0.63
Jul 15, 2025
473.29
473.94
468.51
470.12
470.12
-0.73%
1,039,511
0.70
Jul 14, 2025
470.00
474.76
468.00
473.57
473.57
+1.30%
1,488,005
1.00
Jul 11, 2025
464.75
468.21
461.82
467.51
467.51
+0.69%
1,209,186
0.80
Jul 10, 2025
458.68
466.48
456.00
464.31
464.31
+0.27%
1,255,293
0.82
Jul 09, 2025
465.38
465.99
460.21
463.06
463.06
+0.01%
892,696
0.58
Jul 08, 2025
464.20
466.62
460.65
463.01
463.01
-1.29%
1,242,958
0.80
Jul 07, 2025
464.50
470.55
461.37
469.06
469.06
+1.41%
1,224,120
0.78
Jul 03, 2025
463.71
465.35
460.97
462.52
462.52
>-0.01%
707,859
0.45
Jul 02, 2025
466.00
466.93
458.61
462.55
462.55
-0.73%
1,127,591
0.71
Jul 01, 2025
463.00
469.44
460.00
465.94
465.94
+0.60%
1,242,775
0.78
Jun 30, 2025
459.45
463.82
457.88
463.14
463.14
+0.99%
1,205,616
0.76
Jun 27, 2025
455.64
459.18
451.46
458.59
458.59
+0.15%
1,996,362
1.26
Jun 26, 2025
459.31
464.07
456.64
457.90
457.90
-0.11%
1,587,364
1.00
Jun 25, 2025
464.21
464.88
456.50
458.39
458.39
-0.39%
1,260,426
0.80
Jun 24, 2025
467.85
468.70
457.68
460.20
460.20
-2.59%
1,968,029
1.23
Jun 23, 2025
472.93
482.37
468.53
472.46
472.46
+0.40%
2,643,342
1.58
Jun 20, 2025
469.00
474.31
461.11
470.56
470.56
+0.42%
2,419,367
1.47
Jun 18, 2025
478.45
482.36
467.96
468.60
468.60
-2.24%
1,871,162
1.14
Jun 17, 2025
470.76
481.58
467.50
479.34
479.34
+2.63%
2,191,204
1.36
Jun 16, 2025
482.01
482.73
464.52
467.06
467.06
-3.99%
2,766,611
1.74
Jun 13, 2025
478.97
488.30
473.35
486.45
486.45
+3.66%
2,729,692
1.75
Jun 12, 2025
457.31
469.27
456.50
469.27
469.27
+2.77%
1,700,596
1.09
Jun 11, 2025
464.15
464.15
443.41
456.60
456.60
-4.26%
3,618,239
2.39
Jun 10, 2025
480.00
481.65
475.64
476.90
476.90
-0.82%
1,150,649
0.76
Jun 09, 2025
480.28
482.84
476.62
480.83
480.83
-0.18%
1,064,298
0.69
Jun 06, 2025
477.81
481.96
476.97
481.69
481.69
+0.77%
714,571
0.46
Jun 05, 2025
484.37
485.13
471.75
478.03
478.03
-0.87%
1,063,462
0.68
Jun 04, 2025
481.99
486.86
481.69
482.21
482.21
+0.42%
1,274,033
0.81
Jun 03, 2025
479.00
481.13
476.54
480.17
480.17
+0.28%
1,032,298
0.64
Jun 02, 2025
478.26
479.73
474.00
478.82
478.82
-0.05%
1,154,508
0.72
May 30, 2025
473.67
482.38
471.06
482.38
479.08
+2.54%
2,196,347
1.38
May 29, 2025
467.93
474.56
465.32
473.69
470.45
+1.48%
851,603
0.53
May 28, 2025
477.54
478.98
469.00
469.98
466.76
-0.76%
956,931
0.59
May 27, 2025
470.80
476.85
468.66
476.85
473.59
+2.40%
1,548,007
0.96
May 23, 2025
467.96
469.55
465.56
468.88
465.67
+0.35%
866,694
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis