The closing price for Lockheed Martin (LMT) between January 1, 2025 and April 30, 2025 was $477.75, on April 30. It was down 1% in that time. The latest price is $467.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $478.27 | $478.61 | $471.13 | $477.75 | 1,095,139 |
April 29 2025 | $475.98 | $479.30 | $473.35 | $475.88 | 897,100 |
April 28 2025 | $479.31 | $483.79 | $474.29 | $476.29 | 1,159,700 |
April 25 2025 | $469.99 | $478.46 | $467.90 | $477.64 | 1,521,700 |
April 24 2025 | $465.77 | $467.59 | $460.16 | $466.81 | 1,105,000 |
April 23 2025 | $467.00 | $471.39 | $457.65 | $463.55 | 1,352,700 |
April 22 2025 | $458.05 | $470.77 | $442.35 | $462.08 | 2,878,000 |
April 21 2025 | $459.26 | $463.23 | $452.79 | $458.33 | 1,532,900 |
April 17 2025 | $461.64 | $469.67 | $448.39 | $464.08 | 3,051,600 |
April 16 2025 | $477.33 | $482.82 | $474.53 | $477.08 | 1,529,700 |
April 15 2025 | $474.27 | $475.34 | $468.00 | $469.58 | 1,224,300 |
April 14 2025 | $472.80 | $478.75 | $467.59 | $475.34 | 1,079,600 |
April 11 2025 | $464.33 | $478.18 | $460.32 | $474.90 | 1,452,300 |
April 10 2025 | $460.00 | $469.10 | $450.38 | $463.70 | 1,832,600 |
April 09 2025 | $439.25 | $468.33 | $435.38 | $462.24 | 2,291,600 |
April 08 2025 | $448.44 | $451.39 | $437.43 | $443.36 | 2,151,500 |
April 07 2025 | $422.20 | $438.91 | $418.88 | $430.82 | 1,968,100 |
April 04 2025 | $450.00 | $454.93 | $432.13 | $432.15 | 2,392,700 |
April 03 2025 | $453.51 | $461.88 | $450.80 | $454.78 | 1,813,800 |
April 02 2025 | $446.22 | $455.92 | $445.01 | $452.87 | 1,270,300 |
April 01 2025 | $448.00 | $451.25 | $444.48 | $448.64 | 1,042,400 |
March 31 2025 | $441.57 | $451.06 | $440.74 | $446.71 | 1,690,000 |
March 28 2025 | $442.23 | $445.76 | $439.56 | $441.49 | 1,595,700 |
March 27 2025 | $446.03 | $448.14 | $440.22 | $442.28 | 1,559,300 |
March 26 2025 | $444.28 | $451.20 | $443.00 | $445.17 | 1,349,700 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
