LMT: Lockheed Martin

As of Monday, December 8th, 2025

$ 465.38

+13.18 +2.91%

Open: 453.50
High: 465.56
Low: 451.48
Volume: 1,382,586
Previous Close on Friday, December 5th, 2025

$ 452.20

+3.85 +0.86%

Open: 447.78
High: 452.82
Low: 446.41
Volume: 1,285,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 453.50 465.56 451.48 465.38 1,382,492 +13.18 +2.91
2025-12-05 447.78 452.82 446.41 452.20 1,285,701 +3.85 +0.86
2025-12-04 448.18 449.53 445.43 448.35 1,282,862 +1.55 +0.35
2025-12-03 443.41 448.47 439.05 446.80 1,687,618 +4.98 +1.13
2025-12-02 440.98 442.75 437.25 441.82 1,534,501 +2.63 +0.60
2025-12-01 453.28 454.09 438.50 439.19 1,592,443 -18.67 -4.08
2025-11-28 454.54 457.86 452.61 457.86 661,096 +3.70 +0.81
2025-11-26 453.30 457.26 452.98 454.16 1,053,869 +1.75 +0.39
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 465.56
On 2025-12-08		 437.25
On 2025-12-02		 26.19 5.96 442.75
On 2025-12-02		 442.75
On 2025-12-02		 0.00 450.91
10D 465.56
On 2025-12-08		 437.25
On 2025-12-02		 4.60 1.00 461.19
On 2025-11-24		 437.25
On 2025-12-02		 -5.19 450.92
20D 485.00
On 2025-11-18		 437.25
On 2025-12-02		 7.03 1.53 485.00
On 2025-11-18		 437.25
On 2025-12-02		 -9.85 457.08
WTD 465.56
On 2025-12-08		 451.48
On 2025-12-08		 13.18 2.91 -- -- -- 465.38
MTD 465.56
On 2025-12-08		 437.25
On 2025-12-02		 7.52 1.64 454.09
On 2025-12-01		 437.25
On 2025-12-02		 -3.71 448.96
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.19 +3.25 +1.14 3,982,314
KO

The Coca-Cola Company

70.25 +0.25 +0.36 17,707,951
PFE

Pfizer Inc.

25.77 -0.26 -1.00 45,097,933
VZ

Verizon Communications Inc.

41.30 -0.39 -0.94 22,740,239
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,739.32 -215.67 -0.45 505,788,034
DJTA

Dow Jones Transportation Average

17,138.59 -44.53 -0.26 113,965,371
SPX

S&P 500 Index

6,846.51 -23.89 -0.35
OEX

S&P 100 Index

3,439.61 -10.02 -0.29
NDX

NASDAQ 100 Index

25,627.95 -64.10 -0.25
NYA

NYSE Composite Index

21,703.20 -106.88 -0.49
XAX

NYSE AMEX Composite Index

7,024.88 -168.36 -2.34
RUI

RUSSELL 1000 Index

3,735.60 -13.27 -0.35
RUT

Russell 2000 Index

2,520.98 -0.50 -0.02
RUA

Russell 3000 Index

3,888.17 -13.24 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.16 +0.45 +2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,941.50 -21.62 -0.18
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

465.38 +13.18 +2.91 1,382,586