The lowest closing price for Lockheed Martin (LMT) all-time was $0.10, on December 28, 1973. The latest price is $489.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $496.17 | $516.00 | $479.87 | $489.72 | 28,958,851 |
September 2025 | $453.80 | $499.89 | $446.69 | $499.21 | 28,393,083 |
August 2025 | $417.69 | $456.55 | $413.96 | $452.31 | 31,969,600 |
July 2025 | $459.62 | $471.30 | $407.12 | $417.91 | 44,385,500 |
June 2025 | $474.77 | $484.74 | $440.18 | $459.76 | 35,443,300 |
May 2025 | $469.30 | $484.15 | $438.79 | $475.59 | 28,067,100 |
April 2025 | $441.69 | $476.98 | $412.98 | $471.02 | 34,643,800 |
March 2025 | $446.49 | $487.24 | $418.32 | $440.42 | 38,547,000 |
February 2025 | $449.02 | $451.50 | $410.76 | $440.77 | 32,404,200 |
January 2025 | $475.59 | $498.69 | $439.82 | $453.09 | 29,013,600 |
December 2024 | $514.06 | $515.57 | $467.14 | $475.59 | 26,773,700 |
November 2024 | $532.98 | $560.63 | $500.79 | $514.90 | 25,487,500 |
October 2024 | $570.06 | $601.99 | $527.80 | $531.08 | 23,435,500 |
September 2024 | $551.78 | $568.92 | $545.69 | $568.54 | 19,549,800 |
August 2024 | $526.19 | $550.42 | $519.13 | $549.46 | 21,051,900 |
July 2024 | $455.32 | $529.05 | $441.15 | $524.14 | 22,658,700 |
June 2024 | $450.71 | $460.08 | $439.53 | $451.77 | 21,592,800 |
May 2024 | $444.44 | $453.79 | $434.05 | $451.86 | 18,391,600 |
April 2024 | $436.30 | $454.94 | $425.44 | $446.66 | 24,563,500 |
March 2024 | $411.09 | $439.15 | $407.34 | $437.00 | 23,629,600 |
February 2024 | $410.32 | $414.89 | $394.76 | $411.42 | 22,941,300 |
January 2024 | $433.27 | $444.69 | $405.87 | $409.53 | 25,136,100 |
December 2023 | $427.65 | $433.17 | $418.40 | $432.26 | 22,110,000 |
November 2023 | $432.13 | $433.92 | $416.36 | $427.05 | 25,202,500 |
October 2023 | $387.27 | $430.99 | $372.89 | $430.53 | 37,177,900 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.
