The closing price for Lockheed Martin (LMT) in August 2019 was $322.67, on August 30, 2019. It was up 6.8% for the month. The latest price is $655.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $321.94 | $323.19 | $320.48 | $322.67 | 760,700 |
August 29 2019 | $321.17 | $322.21 | $318.05 | $321.09 | 1,063,500 |
August 28 2019 | $316.58 | $319.89 | $314.69 | $318.20 | 820,500 |
August 27 2019 | $318.85 | $319.23 | $315.09 | $317.38 | 760,300 |
August 26 2019 | $317.39 | $317.85 | $313.63 | $317.65 | 688,100 |
August 23 2019 | $321.80 | $323.17 | $312.88 | $314.79 | 1,392,700 |
August 22 2019 | $319.89 | $322.94 | $317.99 | $322.30 | 742,600 |
August 21 2019 | $320.73 | $320.96 | $316.79 | $319.89 | 791,500 |
August 20 2019 | $317.80 | $320.81 | $316.97 | $318.85 | 920,600 |
August 19 2019 | $317.18 | $318.79 | $316.15 | $317.78 | 799,900 |
August 16 2019 | $314.13 | $316.00 | $311.85 | $314.88 | 821,400 |
August 15 2019 | $308.32 | $312.85 | $306.67 | $311.92 | 1,066,900 |
August 14 2019 | $314.05 | $314.05 | $306.83 | $308.15 | 1,469,100 |
August 13 2019 | $315.71 | $318.65 | $313.44 | $315.06 | 1,054,900 |
August 12 2019 | $313.21 | $315.76 | $312.04 | $314.88 | 706,100 |
August 09 2019 | $314.13 | $316.85 | $311.82 | $314.89 | 872,000 |
August 08 2019 | $309.04 | $316.05 | $309.04 | $315.02 | 1,185,800 |
August 07 2019 | $304.04 | $309.81 | $302.37 | $308.45 | 1,243,000 |
August 06 2019 | $301.75 | $306.44 | $299.71 | $306.34 | 1,124,900 |
August 05 2019 | $297.80 | $301.60 | $295.65 | $299.37 | 1,464,600 |
August 02 2019 | $304.13 | $304.28 | $300.26 | $302.28 | 836,300 |
August 01 2019 | $302.12 | $306.81 | $300.01 | $303.26 | 1,220,300 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.
