LMT: Lockheed Martin

As of Wednesday, May 14th, 2025

$ 449.18

-10.65 -2.32%

Open: 460.84
High: 461.80
Low: 445.06
Volume: 2,049,876
Previous Close on Tuesday, May 13th, 2025

$ 459.83

-13.33 -2.82%

Open: 472.81
High: 472.81
Low: 459.14
Volume: 1,853,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 460.84 461.80 445.06 449.18 2,049,876 -10.65 -2.32
2025-05-13 472.81 472.81 459.14 459.83 1,853,122 -13.33 -2.82
2025-05-12 473.50 475.69 465.78 473.16 1,364,013 -0.36 -0.08
2025-05-09 475.27 476.63 468.08 473.52 978,738 -1.01 -0.21
2025-05-08 473.00 479.00 471.73 474.53 1,089,710 +3.21 +0.68
2025-05-07 468.40 474.90 467.06 471.32 1,202,890 +3.11 +0.66
2025-05-06 469.77 471.16 463.46 468.21 1,133,668 -3.35 -0.71
2025-05-05 474.00 474.49 469.34 471.56 1,149,987 -1.24 -0.26
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 479.00
On 2025-05-08		 445.06
On 2025-05-14		 -22.14 -4.70 479.00
On 2025-05-08		 445.06
On 2025-05-14		 -7.09 466.04
10D 491.07
On 2025-05-02		 445.06
On 2025-05-14		 -28.57 -5.98 491.07
On 2025-05-02		 445.06
On 2025-05-14		 -9.37 469.18
20D 491.07
On 2025-05-02		 442.35
On 2025-04-22		 -20.40 -4.34 491.07
On 2025-05-02		 445.06
On 2025-05-14		 -9.37 469.57
WTD 475.69
On 2025-05-12		 445.06
On 2025-05-14		 -24.34 -5.14 475.69
On 2025-05-12		 445.06
On 2025-05-14		 -6.44 460.72
MTD 491.07
On 2025-05-02		 445.06
On 2025-05-14		 -28.57 -5.98 491.07
On 2025-05-02		 445.06
On 2025-05-14		 -9.37 469.18
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

449.18 -10.65 -2.32 2,049,876