LMT: Lockheed Martin

As of Tuesday, November 18th, 2025

$ 470.78

-- 0 0%

Open: 470.78
High: 470.78
Low: 470.78
Volume: N/A
Previous Close on Monday, November 17th, 2025

$ 470.78

+5.01 +1.08%

Open: 467.28
High: 471.60
Low: 464.72
Volume: 1,821,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 467.28 471.60 464.72 470.78 1,821,337 +5.01 +1.08
2025-11-14 455.85 466.39 454.00 465.77 1,176,103 +9.92 +2.18
2025-11-13 458.01 460.91 455.10 455.85 819,427 -1.19 -0.26
2025-11-12 456.14 459.77 455.22 457.04 934,263 -0.03 -0.01
2025-11-11 451.77 461.77 451.00 457.07 1,313,423 +4.97 +1.10
2025-11-10 456.00 457.10 448.48 452.10 1,628,366 -6.25 -1.36
2025-11-07 468.90 469.41 456.20 458.35 2,513,232 -10.57 -2.25
2025-11-06 473.11 474.18 466.11 468.92 994,112 -4.22 -0.89
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 471.60
On 2025-11-17		 451.00
On 2025-11-11		 18.68 4.13 461.77
On 2025-11-11		 455.10
On 2025-11-13		 -1.44 461.30
10D 488.50
On 2025-11-04		 448.48
On 2025-11-10		 -17.16 -3.52 488.50
On 2025-11-04		 448.48
On 2025-11-10		 -8.19 464.40
20D 506.60
On 2025-10-21		 448.48
On 2025-11-10		 -35.12 -6.94 506.60
On 2025-10-21		 448.48
On 2025-11-10		 -11.47 476.08
WTD 471.60
On 2025-11-17		 464.72
On 2025-11-17		 5.01 1.08 -- -- -- 470.78
MTD 491.51
On 2025-11-03		 448.48
On 2025-11-10		 -21.10 -4.29 491.51
On 2025-11-03		 448.48
On 2025-11-10		 -8.75 466.54
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.73 -1.41 -0.47 2,190,748
KO

The Coca-Cola Company

71.22 +0.54 +0.77 6,812,883
PFE

Pfizer Inc.

25.47 +0.39 +1.57 38,215,829
VZ

Verizon Communications Inc.

41.40 +0.39 +0.96 12,865,105
VIX

CBOE Volatility Index

23.36 +0.98 +4.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,268.39 -321.85 -0.69 376,211,174
DJTA

Dow Jones Transportation Average

15,803.79 +13.65 +0.09 72,800,705
SPX

S&P 500 Index

6,650.98 -21.43 -0.32
OEX

S&P 100 Index

3,343.77 -15.95 -0.47
NDX

NASDAQ 100 Index

24,654.35 -145.57 -0.59
NYA

NYSE Composite Index

21,234.49 +21.08 +0.10
XAX

NYSE AMEX Composite Index

7,334.73 +95.04 +1.31
RUI

RUSSELL 1000 Index

3,625.37 -9.39 -0.26
RUT

Russell 2000 Index

2,356.80 +15.43 +0.66
RUA

Russell 3000 Index

3,767.36 -8.30 -0.22
VIX

CBOE Volatility Index

23.36 +0.98 +4.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.03 +0.21 +0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.80 +0.48 +1.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.83 +0.65 +2.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,587.19 -51.39 -0.44
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

470.78 0.00 0.00