LMT: Lockheed Martin

As of Friday, August 22nd, 2025

$ 446.20

-1.00 -0.22%

Open: 449.99
High: 452.56
Low: 444.86
Volume: 1,610,324
Previous Close on Thursday, August 21st, 2025

$ 447.20

+1.20 +0.27%

Open: 444.99
High: 448.49
Low: 444.70
Volume: 1,017,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 449.99 452.56 444.86 446.20 1,610,324 -1.00 -0.22
2025-08-21 444.99 448.49 444.70 447.20 1,017,686 +1.20 +0.27
2025-08-20 440.14 447.08 440.14 446.00 1,281,762 +4.90 +1.11
2025-08-19 439.86 444.50 438.60 441.10 1,246,867 +0.46 +0.10
2025-08-18 440.55 443.77 439.12 440.64 1,094,808 +3.08 +0.70
2025-08-15 437.84 441.43 436.46 437.56 1,489,319 +0.24 +0.05
2025-08-14 436.04 443.90 434.84 437.32 1,583,663 -5.25 -1.19
2025-08-13 432.52 443.45 431.42 442.57 1,759,296 +11.01 +2.55
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 452.56
On 2025-08-22		 438.60
On 2025-08-19		 8.64 1.97 443.77
On 2025-08-18		 443.77
On 2025-08-18		 0.00 444.23
10D 452.56
On 2025-08-22		 424.12
On 2025-08-11		 20.57 4.83 443.90
On 2025-08-14		 436.46
On 2025-08-15		 -1.68 439.64
20D 452.56
On 2025-08-22		 412.55
On 2025-07-31		 25.03 5.94 428.86
On 2025-07-28		 412.55
On 2025-07-31		 -3.80 432.09
WTD 452.56
On 2025-08-22		 438.60
On 2025-08-19		 8.64 1.97 443.77
On 2025-08-18		 443.77
On 2025-08-18		 0.00 444.23
MTD 452.56
On 2025-08-22		 417.00
On 2025-08-01		 25.22 5.99 436.62
On 2025-08-06		 423.91
On 2025-08-08		 -2.91 435.04
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HCC

Warrior Met Coal Inc.

59.31 +2.10 +3.67 650,602
STLA

Stellantis

10.13 +0.49 +5.08 16,257,920
ABG

Asbury Automotive Group Inc.

253.82 +13.68 +5.70 182,640
GES

Guess Inc.

16.84 +0.01 +0.06 2,873,391
LMT

Lockheed Martin

446.20 -1.00 -0.22 1,610,324