LMT: Lockheed Martin

As of Thursday, May 8th, 2025

$ 474.53

+3.21 +0.68%

Open: 473.00
High: 479.00
Low: 471.73
Volume: 1,092,022
Previous Close on Wednesday, May 7th, 2025

$ 471.32

+3.11 +0.66%

Open: 468.40
High: 474.90
Low: 467.06
Volume: 1,202,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 473.00 479.00 471.73 474.53 1,089,710 +3.21 +0.68
2025-05-07 468.40 474.90 467.06 471.32 1,202,890 +3.11 +0.66
2025-05-06 469.77 471.16 463.46 468.21 1,133,668 -3.35 -0.71
2025-05-05 474.00 474.49 469.34 471.56 1,149,987 -1.24 -0.26
2025-05-02 484.75 491.07 467.51 472.80 2,087,327 -4.92 -1.03
2025-05-01 476.00 479.45 473.00 477.72 984,539 -0.03 -0.01
2025-04-30 478.27 478.61 471.13 477.75 1,079,836 +1.87 +0.39
2025-04-29 475.98 479.30 473.35 475.88 896,852 -0.41 -0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 491.07
On 2025-05-02		 463.46
On 2025-05-06		 -3.19 -0.67 491.07
On 2025-05-02		 463.46
On 2025-05-06		 -5.62 471.68
10D 491.07
On 2025-05-02		 463.46
On 2025-05-06		 7.72 1.65 491.07
On 2025-05-02		 463.46
On 2025-05-06		 -5.62 474.37
20D 491.07
On 2025-05-02		 442.35
On 2025-04-22		 12.29 2.66 482.82
On 2025-04-16		 442.35
On 2025-04-22		 -8.38 470.96
WTD 479.00
On 2025-05-08		 463.46
On 2025-05-06		 1.73 0.37 474.49
On 2025-05-05		 463.46
On 2025-05-06		 -2.32 471.41
MTD 491.07
On 2025-05-02		 463.46
On 2025-05-06		 -3.22 -0.67 491.07
On 2025-05-02		 463.46
On 2025-05-06		 -5.62 472.69
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

474.53 +3.21 +0.68 1,092,022