Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lockheed Martin (LMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 430.43 434.68 428.41 430.75 96,145
6th Aug 2025 (Wed) 428.53 436.50 427.90 434.85 136,889
5th Aug 2025 (Tue) 423.25 430.00 422.65 428.24 113,910
4th Aug 2025 (Mon) 420.205 424.57 419.23 423.70 105,190
1st Aug 2025 (Fri) 420.97 423.80 417.00 421.01 115,953
31st Jul 2025 (Thu) 417.41 422.50 412.89 420.98 146,828
30th Jul 2025 (Wed) 420.42 422.505 417.24 418.68 76,979
29th Jul 2025 (Tue) 422.45 423.65 417.40 420.13 180,789
28th Jul 2025 (Mon) 425.55 428.85 421.17 421.34 219,723
25th Jul 2025 (Fri) 421.54 425.63 418.51 421.17 222,487
24th Jul 2025 (Thu) 421.15 426.77 420.155 420.55 256,668
23rd Jul 2025 (Wed) 413.755 423.37 411.00 419.39 547,167
22nd Jul 2025 (Tue) 422.76 437.30 410.16 410.74 1,079,711
21st Jul 2025 (Mon) 464.50 467.26 461.10 460.53 170,264
18th Jul 2025 (Fri) 469.92 470.60 461.18 463.96 103,700
17th Jul 2025 (Thu) 472.39 474.20 468.00 469.20 83,605
16th Jul 2025 (Wed) 469.505 472.50 467.00 471.47 59,555
15th Jul 2025 (Tue) 473.55 473.55 468.51 470.12 71,681
14th Jul 2025 (Mon) 469.625 474.45 468.00 473.57 90,014
11th Jul 2025 (Fri) 463.82 468.03 461.83 467.51 95,477
10th Jul 2025 (Thu) 458.68 466.35 456.00 464.31 92,661
9th Jul 2025 (Wed) 465.00 465.75 460.21 463.06 72,951
8th Jul 2025 (Tue) 464.76 466.38 460.70 463.01 141,782
7th Jul 2025 (Mon) 464.20 470.49 461.37 469.06 115,005
4th Jul 2025 (Fri) 463.555 465.05 460.97 462.52 71,179
3rd Jul 2025 (Thu) 463.555 465.05 460.97 462.52 71,179
2nd Jul 2025 (Wed) 465.91 465.97 458.61 462.55 103,908
1st Jul 2025 (Tue) 462.165 469.26 460.00 465.94 112,541
30th Jun 2025 (Mon) 458.82 463.80 458.00 463.14 83,549
27th Jun 2025 (Fri) 455.00 459.08 451.50 458.59 157,003
26th Jun 2025 (Thu) 459.50 463.99 456.73 457.90 145,327
25th Jun 2025 (Wed) 463.95 464.40 456.50 458.39 92,628
24th Jun 2025 (Tue) 467.40 467.40 457.77 460.20 201,759
23rd Jun 2025 (Mon) 472.62 482.34 468.75 472.46 241,040
20th Jun 2025 (Fri) 468.61 474.00 461.89 470.56 135,765
19th Jun 2025 (Thu) 479.09 482.34 467.96 468.60 211,056
18th Jun 2025 (Wed) 479.09 482.34 467.96 468.60 211,056
17th Jun 2025 (Tue) 471.525 481.40 467.75 479.34 194,516
16th Jun 2025 (Mon) 482.01 482.73 464.61 467.06 263,397
13th Jun 2025 (Fri) 478.12 488.17 474.18 486.45 305,958
12th Jun 2025 (Thu) 456.81 469.23 456.81 469.27 190,025
11th Jun 2025 (Wed) 463.00 464.00 443.48 456.60 254,581
10th Jun 2025 (Tue) 480.32 480.77 476.00 476.90 93,787
9th Jun 2025 (Mon) 481.09 482.76 476.62 480.83 74,223
FTSE 100 Latest
Value9,091.48
Change-9.29