The lowest closing price for Lockheed Martin (LMT) between 2014 and 2018 was $103.85, on January 2, 2014. It was up 105% in that time. The latest price is $545.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $249.61 | $249.93 | $197.42 | $214.33 | 36,307,800 |
November 2018 | $240.31 | $255.34 | $234.49 | $245.92 | 30,258,900 |
October 2018 | $282.05 | $285.51 | $230.14 | $238.78 | 36,580,800 |
September 2018 | $260.03 | $282.79 | $258.08 | $281.13 | 25,226,000 |
August 2018 | $262.93 | $264.41 | $251.46 | $260.37 | 23,929,900 |
July 2018 | $237.56 | $266.21 | $236.06 | $263.34 | 27,908,200 |
June 2018 | $255.93 | $260.53 | $235.42 | $238.58 | 29,314,800 |
May 2018 | $257.20 | $264.13 | $241.16 | $254.01 | 34,955,500 |
April 2018 | $270.50 | $290.51 | $256.97 | $257.48 | 31,055,300 |
March 2018 | $282.86 | $283.76 | $261.45 | $271.20 | 37,030,100 |
February 2018 | $282.71 | $289.69 | $260.25 | $282.84 | 31,501,700 |
January 2018 | $256.97 | $286.11 | $253.38 | $283.19 | 30,202,000 |
December 2017 | $254.62 | $258.52 | $247.45 | $256.21 | 19,475,800 |
November 2017 | $245.10 | $256.12 | $242.77 | $254.67 | 17,979,000 |
October 2017 | $246.48 | $255.52 | $240.55 | $244.39 | 23,050,400 |
September 2017 | $242.65 | $246.93 | $236.65 | $246.08 | 22,599,900 |
August 2017 | $231.73 | $243.65 | $230.13 | $242.19 | 23,316,000 |
July 2017 | $218.69 | $231.66 | $218.54 | $230.31 | 20,414,600 |
June 2017 | $221.68 | $224.67 | $215.95 | $218.86 | 19,224,400 |
May 2017 | $211.13 | $222.99 | $208.35 | $221.64 | 19,550,500 |
April 2017 | $209.60 | $216.68 | $208.60 | $211.05 | 18,989,100 |
March 2017 | $210.77 | $215.06 | $206.81 | $209.60 | 22,113,300 |
February 2017 | $195.12 | $211.48 | $194.46 | $208.80 | 20,301,800 |
January 2017 | $195.41 | $202.05 | $192.92 | $195.51 | 30,318,300 |
December 2016 | $206.37 | $209.96 | $190.97 | $194.43 | 34,840,600 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.