The closing price for Lockheed Martin (LMT) in 2021 was $319.10, on December 31, 2021. It was up 3.2% for the year. The latest price is $480.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $317.09 | $320.58 | $315.64 | $319.10 | 887,200 |
December 30 2021 | $318.73 | $321.27 | $317.39 | $317.45 | 778,500 |
December 29 2021 | $317.33 | $319.18 | $316.66 | $318.07 | 771,700 |
December 28 2021 | $314.29 | $318.88 | $313.80 | $317.61 | 827,500 |
December 27 2021 | $311.64 | $314.97 | $311.55 | $314.49 | 965,900 |
December 23 2021 | $308.66 | $312.73 | $308.66 | $311.56 | 1,061,200 |
December 22 2021 | $306.30 | $309.17 | $306.19 | $308.08 | 1,311,400 |
December 21 2021 | $304.16 | $308.30 | $304.05 | $305.95 | 2,352,400 |
December 20 2021 | $306.16 | $306.33 | $299.35 | $302.95 | 2,315,400 |
December 17 2021 | $310.25 | $311.69 | $307.88 | $308.98 | 2,749,500 |
December 16 2021 | $310.35 | $312.41 | $308.56 | $309.61 | 1,185,900 |
December 15 2021 | $310.10 | $310.33 | $305.26 | $309.23 | 1,208,900 |
December 14 2021 | $308.63 | $312.80 | $308.63 | $310.33 | 1,786,000 |
December 13 2021 | $309.21 | $311.37 | $306.62 | $310.25 | 1,740,700 |
December 10 2021 | $310.51 | $311.76 | $309.39 | $309.64 | 1,180,700 |
December 09 2021 | $305.21 | $309.85 | $303.71 | $308.49 | 1,591,500 |
December 08 2021 | $305.00 | $307.40 | $304.38 | $306.23 | 1,376,900 |
December 07 2021 | $305.26 | $307.16 | $304.18 | $304.52 | 1,540,700 |
December 06 2021 | $302.79 | $307.43 | $302.79 | $305.23 | 1,946,900 |
December 03 2021 | $297.50 | $300.22 | $296.59 | $299.70 | 1,603,200 |
December 02 2021 | $296.28 | $299.79 | $294.78 | $296.76 | 1,804,100 |
December 01 2021 | $300.77 | $301.63 | $294.67 | $294.87 | 2,248,300 |
November 30 2021 | $302.75 | $303.79 | $299.00 | $299.26 | 2,763,200 |
November 29 2021 | $306.32 | $306.85 | $302.05 | $303.85 | 1,492,300 |
November 26 2021 | $302.13 | $305.63 | $301.05 | $305.18 | 1,079,900 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.
