The highest closing price for Lockheed Martin (LMT) last month was $582.74, on July 31. It was up 12.7% for the month. The latest price is $563.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $574.11 | $583.89 | $570.89 | $582.74 | 1,424,700 |
July 30 2026 | $565.76 | $574.76 | $556.55 | $574.11 | 1,512,700 |
July 29 2026 | $585.00 | $587.00 | $568.74 | $569.20 | 1,600,900 |
July 28 2026 | $589.00 | $593.77 | $576.73 | $581.31 | 1,277,300 |
July 27 2026 | $581.88 | $587.99 | $578.00 | $580.00 | 1,082,300 |
July 24 2026 | $568.59 | $588.41 | $568.59 | $582.60 | 1,738,900 |
July 23 2026 | $545.00 | $576.00 | $545.00 | $568.59 | 3,275,500 |
July 22 2026 | $515.79 | $521.00 | $512.00 | $514.36 | 1,141,900 |
July 21 2026 | $501.00 | $507.75 | $487.15 | $507.09 | 1,316,400 |
July 20 2026 | $510.63 | $515.84 | $507.74 | $509.54 | 998,400 |
July 17 2026 | $519.00 | $527.33 | $507.68 | $508.77 | 1,274,500 |
July 16 2026 | $515.00 | $520.13 | $511.31 | $513.52 | 758,100 |
July 15 2026 | $514.83 | $520.68 | $512.78 | $514.46 | 816,500 |
July 14 2026 | $518.36 | $526.26 | $514.87 | $514.99 | 698,500 |
July 13 2026 | $525.01 | $527.45 | $517.26 | $520.68 | 714,600 |
July 10 2026 | $516.42 | $524.00 | $513.81 | $523.22 | 662,800 |
July 09 2026 | $522.50 | $525.01 | $515.55 | $518.26 | 989,600 |
July 08 2026 | $537.63 | $537.63 | $525.35 | $527.96 | 927,700 |
July 07 2026 | $546.00 | $547.47 | $531.77 | $535.38 | 847,600 |
July 06 2026 | $545.00 | $545.91 | $535.17 | $538.00 | 937,700 |
July 02 2026 | $529.00 | $545.99 | $529.00 | $545.91 | 1,396,900 |
July 01 2026 | $517.00 | $524.24 | $514.35 | $521.82 | 1,278,000 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.