LMT: Lockheed Martin

As of Monday, December 29th, 2025

$ 488.87

+5.84 +1.21%

Open: 483.83
High: 489.43
Low: 483.29
Volume: 905,621
Previous Close on Friday, December 26th, 2025

$ 483.03

-2.72 -0.56%

Open: 485.20
High: 487.06
Low: 481.18
Volume: 605,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 483.83 489.43 483.29 488.87 90,561 +5.84 +1.21
2025-12-26 485.20 487.06 481.18 483.03 605,664 -2.72 -0.56
2025-12-24 485.00 491.18 484.45 485.75 576,509 +3.20 +0.66
2025-12-23 484.00 484.95 481.00 482.55 852,234 -1.02 -0.21
2025-12-22 474.96 485.02 474.96 483.57 1,117,950 +9.44 +1.99
2025-12-19 466.34 475.72 464.88 474.13 2,817,428 +3.99 +0.85
2025-12-18 472.41 476.20 469.00 470.14 1,361,430 -4.65 -0.98
2025-12-17 471.00 476.89 462.25 474.79 1,951,299 -2.27 -0.48
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 491.18
On 2025-12-24		 474.96
On 2025-12-22		 14.74 3.11 491.18
On 2025-12-24		 481.18
On 2025-12-26		 -2.04 484.75
10D 491.18
On 2025-12-24		 462.25
On 2025-12-17		 8.62 1.79 484.77
On 2025-12-15		 462.25
On 2025-12-17		 -4.65 480.43
20D 491.18
On 2025-12-24		 437.25
On 2025-12-02		 31.01 6.77 484.77
On 2025-12-15		 462.25
On 2025-12-17		 -4.65 469.40
WTD 489.43
On 2025-12-29		 483.29
On 2025-12-29		 5.84 1.21 -- -- -- 488.87
MTD 491.18
On 2025-12-24		 437.25
On 2025-12-02		 31.01 6.77 484.77
On 2025-12-15		 462.25
On 2025-12-17		 -4.65 469.40
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

291.93 -0.19 -0.07 823,864
BHE

Benchmark Electronics Inc.

44.46 -0.31 -0.69 15,632
EZPW

EZCORP Inc.

19.89 +0.05 +0.25 387,105
EIG

Employers Holdings Inc.

43.38 +0.46 +1.07 277,172
LMT

Lockheed Martin

488.87 +5.84 +1.21 905,621