LMT - LOCKHEED MARTIN CORP
466.17
-1.760 -0.378%
Share volume: 969,534
Last Updated: 03-14-2025
Defense/Guided Missiles And Space Vehicles And Parts:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$467.93
-1.76
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $465.92 | $465.92 | $469.00 | $469.00 | $461.96 | $461.96 | $466.17 | $466.17 | 969,534 | $969,534.00 |
| 03-13-2025 | $460.05 | $460.05 | $468.53 | $468.53 | $459.86 | $459.86 | $467.93 | $467.93 | 1,159,511 | $1,159,511.00 |
| 03-12-2025 | $465.14 | $465.14 | $466.82 | $466.82 | $456.00 | $456.00 | $461.50 | $461.50 | 1,271,506 | $1,271,506.00 |
| 03-11-2025 | $476.71 | $476.71 | $478.65 | $478.65 | $466.54 | $466.54 | $468.88 | $468.88 | 1,457,086 | $1,457,086.00 |
| 03-10-2025 | $475.46 | $475.46 | $494.20 | $494.20 | $473.70 | $473.70 | $479.17 | $479.17 | 2,284,410 | $2,284,410.00 |
| 03-07-2025 | $458.00 | $458.00 | $477.49 | $477.49 | $458.00 | $458.00 | $473.65 | $473.65 | 2,169,135 | $2,169,135.00 |
| 03-06-2025 | $461.32 | $461.32 | $463.50 | $463.50 | $453.41 | $453.41 | $461.50 | $461.50 | 1,395,779 | $1,395,779.00 |
| 03-05-2025 | $451.13 | $451.13 | $463.48 | $463.48 | $449.37 | $449.37 | $460.42 | $460.42 | 2,060,073 | $2,060,073.00 |
| 03-04-2025 | $450.78 | $450.78 | $463.74 | $463.74 | $448.49 | $448.49 | $448.82 | $448.82 | 2,268,654 | $2,268,654.00 |
| 03-03-2025 | $452.87 | $452.87 | $454.43 | $454.43 | $448.83 | $448.83 | $451.94 | $451.94 | 1,579,417 | $1,579,417.00 |