Lockheed Martin (LMT) went public on January 3, 1977, when it opened at a split-adjusted price of $0.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $523.98 | $535.20 | $510.10 | $525.02 | 7,895,993 |
May 2026 | $514.58 | $537.69 | $497.06 | $527.00 | 26,562,500 |
April 2026 | $604.86 | $633.77 | $498.69 | $514.60 | 30,874,400 |
March 2026 | $681.04 | $687.50 | $590.02 | $600.46 | 39,327,700 |
February 2026 | $612.74 | $661.91 | $588.03 | $650.37 | 30,194,900 |
January 2026 | $477.59 | $638.11 | $470.96 | $626.79 | 45,160,000 |
December 2025 | $447.97 | $485.94 | $432.13 | $478.01 | 29,221,300 |
November 2025 | $481.59 | $482.09 | $439.89 | $449.09 | 24,837,400 |
October 2025 | $486.66 | $506.11 | $470.68 | $482.46 | 30,142,100 |
September 2025 | $445.11 | $490.31 | $438.13 | $489.65 | 28,390,900 |
August 2025 | $409.69 | $447.80 | $406.03 | $443.64 | 31,969,600 |
July 2025 | $450.82 | $462.27 | $399.32 | $409.90 | 44,385,500 |
June 2025 | $465.68 | $475.45 | $431.74 | $450.95 | 35,443,300 |
May 2025 | $460.30 | $474.88 | $430.38 | $466.47 | 28,067,100 |
April 2025 | $433.23 | $467.84 | $405.07 | $462.00 | 34,643,800 |
March 2025 | $437.94 | $477.90 | $410.31 | $431.98 | 38,547,000 |
February 2025 | $440.42 | $442.85 | $402.89 | $432.33 | 32,404,200 |
January 2025 | $466.47 | $489.14 | $431.40 | $444.40 | 29,013,600 |
December 2024 | $504.21 | $505.69 | $458.19 | $466.47 | 26,773,700 |
November 2024 | $522.77 | $549.89 | $491.19 | $505.03 | 25,487,500 |
October 2024 | $559.13 | $590.45 | $517.68 | $520.91 | 23,435,500 |
September 2024 | $541.21 | $558.02 | $535.24 | $557.65 | 19,549,800 |
August 2024 | $516.11 | $539.87 | $509.18 | $538.93 | 21,051,900 |
July 2024 | $446.60 | $518.92 | $432.69 | $514.10 | 22,658,700 |
June 2024 | $442.08 | $451.27 | $431.11 | $443.12 | 21,592,800 |