The closing price for Lockheed Martin (LMT) last year was $478.01, on December 31. It was up 2.5% for the year. The latest price is $512.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $483.27 | $483.94 | $477.86 | $478.01 | 669,900 |
December 30 2025 | $483.61 | $485.94 | $482.23 | $482.28 | 996,400 |
December 29 2025 | $478.16 | $483.70 | $477.63 | $483.14 | 933,400 |
December 26 2025 | $479.52 | $481.36 | $475.54 | $477.37 | 605,700 |
December 24 2025 | $479.32 | $485.43 | $478.78 | $480.06 | 581,600 |
December 23 2025 | $478.33 | $479.27 | $475.37 | $476.90 | 864,000 |
December 22 2025 | $469.40 | $479.34 | $469.40 | $477.91 | 1,120,600 |
December 19 2025 | $460.88 | $470.15 | $459.44 | $468.58 | 2,826,500 |
December 18 2025 | $466.88 | $470.62 | $463.51 | $464.63 | 1,363,900 |
December 17 2025 | $465.48 | $471.30 | $456.84 | $469.23 | 1,989,200 |
December 16 2025 | $473.99 | $474.17 | $468.31 | $471.47 | 1,262,400 |
December 15 2025 | $473.38 | $479.09 | $471.65 | $478.75 | 1,002,300 |
December 12 2025 | $470.09 | $475.21 | $465.28 | $474.63 | 1,384,300 |
December 11 2025 | $464.78 | $474.08 | $464.78 | $469.32 | 1,294,000 |
December 10 2025 | $459.76 | $467.54 | $450.54 | $462.46 | 2,313,600 |
December 09 2025 | $460.82 | $467.27 | $459.55 | $461.42 | 1,102,300 |
December 08 2025 | $448.19 | $460.11 | $446.19 | $459.93 | 1,390,700 |
December 05 2025 | $442.54 | $447.52 | $441.18 | $446.90 | 1,290,500 |
December 04 2025 | $442.93 | $444.27 | $440.21 | $443.10 | 1,283,700 |
December 03 2025 | $438.22 | $443.22 | $433.91 | $441.57 | 1,751,500 |
December 02 2025 | $435.82 | $437.56 | $432.13 | $436.65 | 1,535,600 |
December 01 2025 | $447.97 | $448.77 | $433.36 | $434.05 | 1,659,200 |
November 28 2025 | $445.83 | $449.09 | $443.94 | $449.09 | 748,000 |
November 26 2025 | $444.62 | $448.50 | $444.30 | $445.46 | 1,299,800 |
November 25 2025 | $442.42 | $445.33 | $439.89 | $443.74 | 1,615,900 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.