LMT: Lockheed Martin

As of Thursday, September 18th, 2025

$ 473.62

+0.50 +0.11%

Open: 471.12
High: 474.36
Low: 467.99
Volume: 1,084,988
Previous Close on Wednesday, September 17th, 2025

$ 473.12

-1.20 -0.25%

Open: 474.93
High: 477.19
Low: 472.64
Volume: 1,010,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 471.12 474.36 467.99 473.62 1,084,988 +0.50 +0.11
2025-09-17 474.93 477.19 472.64 473.12 1,010,534 -1.20 -0.25
2025-09-16 473.59 478.44 471.67 474.32 1,132,394 +1.07 +0.23
2025-09-15 471.47 474.29 468.99 473.25 1,138,188 +1.94 +0.41
2025-09-12 468.93 472.98 467.17 471.31 1,040,283 +0.58 +0.12
2025-09-11 463.85 472.40 462.99 470.73 1,596,413 +6.86 +1.48
2025-09-10 456.21 464.38 455.71 463.87 1,074,411 +6.81 +1.49
2025-09-09 457.61 457.87 452.42 457.06 1,006,514 -2.05 -0.45
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 478.44
On 2025-09-16		 467.17
On 2025-09-12		 2.89 0.61 478.44
On 2025-09-16		 467.99
On 2025-09-18		 -2.18 473.12
10D 478.44
On 2025-09-16		 452.42
On 2025-09-09		 16.77 3.67 463.98
On 2025-09-05		 452.42
On 2025-09-09		 -2.49 468.03
20D 478.44
On 2025-09-16		 444.70
On 2025-08-21		 27.62 6.19 459.90
On 2025-08-29		 446.69
On 2025-09-03		 -2.87 460.08
WTD 478.44
On 2025-09-16		 467.99
On 2025-09-18		 2.31 0.49 478.44
On 2025-09-16		 467.99
On 2025-09-18		 -2.18 473.58
MTD 478.44
On 2025-09-16		 446.69
On 2025-09-03		 17.99 3.95 463.98
On 2025-09-05		 452.42
On 2025-09-09		 -2.49 464.52
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

473.62 +0.50 +0.11 1,084,988