The closing price for Lockheed Martin (LMT) in 2019 was $330.83, on December 31, 2019. It was up 54.6% for the year. The latest price is $480.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $332.84 | $333.04 | $328.87 | $330.83 | 775,400 |
December 30 2019 | $334.46 | $334.55 | $332.10 | $332.97 | 776,900 |
December 27 2019 | $334.75 | $335.18 | $333.01 | $334.42 | 728,800 |
December 26 2019 | $332.12 | $333.44 | $331.76 | $333.31 | 711,600 |
December 24 2019 | $333.35 | $333.35 | $330.96 | $331.50 | 516,300 |
December 23 2019 | $329.37 | $335.34 | $329.31 | $332.97 | 1,050,400 |
December 20 2019 | $327.13 | $328.50 | $325.41 | $328.36 | 1,599,600 |
December 19 2019 | $323.70 | $326.84 | $323.06 | $325.54 | 766,300 |
December 18 2019 | $329.15 | $329.35 | $322.57 | $323.34 | 1,526,000 |
December 17 2019 | $327.11 | $329.66 | $327.11 | $328.71 | 730,000 |
December 16 2019 | $329.57 | $329.96 | $326.30 | $327.92 | 847,500 |
December 13 2019 | $326.26 | $329.47 | $326.26 | $328.36 | 658,000 |
December 12 2019 | $327.96 | $329.48 | $325.79 | $326.30 | 736,100 |
December 11 2019 | $327.54 | $328.48 | $326.28 | $328.16 | 578,900 |
December 10 2019 | $325.83 | $328.61 | $325.62 | $326.63 | 862,100 |
December 09 2019 | $328.15 | $329.16 | $325.60 | $325.70 | 821,600 |
December 06 2019 | $328.95 | $330.42 | $327.19 | $328.69 | 709,600 |
December 05 2019 | $328.01 | $328.38 | $325.42 | $327.91 | 1,203,700 |
December 04 2019 | $325.86 | $329.62 | $324.80 | $326.75 | 1,081,100 |
December 03 2019 | $324.08 | $326.80 | $322.98 | $324.24 | 1,384,300 |
December 02 2019 | $331.96 | $332.66 | $325.78 | $325.94 | 1,283,400 |
November 29 2019 | $333.06 | $333.23 | $331.39 | $332.23 | 401,500 |
November 27 2019 | $332.41 | $333.12 | $330.71 | $332.92 | 770,300 |
November 26 2019 | $329.85 | $334.36 | $329.32 | $331.45 | 1,206,600 |
November 25 2019 | $330.69 | $331.96 | $327.22 | $329.32 | 801,400 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.
