The closing price for Lockheed Martin (LMT) in 2019 was $324.95, on December 31, 2019. It was up 54.6% for the year. The latest price is $552.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $326.92 | $327.12 | $323.02 | $324.95 | 775,400 |
December 30 2019 | $328.51 | $328.60 | $326.19 | $327.05 | 776,900 |
December 27 2019 | $328.79 | $329.22 | $327.08 | $328.47 | 728,800 |
December 26 2019 | $326.21 | $327.51 | $325.86 | $327.38 | 711,600 |
December 24 2019 | $327.42 | $327.42 | $325.07 | $325.60 | 516,300 |
December 23 2019 | $323.51 | $329.38 | $323.45 | $327.05 | 1,050,400 |
December 20 2019 | $321.32 | $322.66 | $319.62 | $322.52 | 1,599,600 |
December 19 2019 | $317.94 | $321.02 | $317.31 | $319.75 | 766,300 |
December 18 2019 | $323.29 | $323.49 | $316.83 | $317.59 | 1,526,000 |
December 17 2019 | $321.29 | $323.79 | $321.29 | $322.87 | 730,000 |
December 16 2019 | $323.71 | $324.09 | $320.50 | $322.08 | 847,500 |
December 13 2019 | $320.46 | $323.61 | $320.46 | $322.52 | 658,000 |
December 12 2019 | $322.12 | $323.62 | $320.00 | $320.50 | 736,100 |
December 11 2019 | $321.72 | $322.63 | $320.48 | $322.33 | 578,900 |
December 10 2019 | $320.04 | $322.77 | $319.83 | $320.82 | 862,100 |
December 09 2019 | $322.31 | $323.31 | $319.81 | $319.91 | 821,600 |
December 06 2019 | $323.10 | $324.54 | $321.37 | $322.84 | 709,600 |
December 05 2019 | $322.17 | $322.54 | $319.63 | $322.07 | 1,203,700 |
December 04 2019 | $320.06 | $323.75 | $319.02 | $320.94 | 1,081,100 |
December 03 2019 | $318.31 | $320.99 | $317.23 | $318.47 | 1,384,300 |
December 02 2019 | $326.06 | $326.74 | $319.99 | $320.14 | 1,283,400 |
November 29 2019 | $327.13 | $327.30 | $325.50 | $326.32 | 401,500 |
November 27 2019 | $326.49 | $327.20 | $324.83 | $327.00 | 770,300 |
November 26 2019 | $323.98 | $328.42 | $323.47 | $325.56 | 1,206,600 |
November 25 2019 | $324.81 | $326.05 | $321.40 | $323.47 | 801,400 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.