The highest closing price for Lockheed Martin (LMT) last month was $548.68, on June 11. It was down 2.8% for the month. The latest price is $545.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $504.00 | $509.46 | $498.30 | $509.46 | 1,149,403 |
June 29 2026 | $508.50 | $510.14 | $501.75 | $502.07 | 968,402 |
June 26 2026 | $505.25 | $518.24 | $503.90 | $507.40 | 3,672,100 |
June 25 2026 | $495.95 | $512.57 | $494.25 | $505.02 | 1,378,300 |
June 24 2026 | $502.94 | $503.34 | $491.49 | $491.64 | 1,288,400 |
June 23 2026 | $498.83 | $504.30 | $496.53 | $503.67 | 827,500 |
June 22 2026 | $508.50 | $510.00 | $490.05 | $493.60 | 1,704,900 |
June 18 2026 | $535.56 | $536.90 | $505.18 | $510.95 | 3,978,800 |
June 17 2026 | $530.25 | $539.47 | $528.90 | $532.32 | 1,142,300 |
June 16 2026 | $531.26 | $538.50 | $527.01 | $535.95 | 847,700 |
June 15 2026 | $535.42 | $535.80 | $528.59 | $530.36 | 1,196,900 |
June 12 2026 | $547.00 | $550.86 | $538.31 | $540.33 | 1,029,400 |
June 11 2026 | $528.62 | $550.99 | $528.26 | $548.68 | 1,378,100 |
June 10 2026 | $534.25 | $535.20 | $524.81 | $525.02 | 934,300 |
June 09 2026 | $519.00 | $530.18 | $518.87 | $530.13 | 1,020,700 |
June 08 2026 | $523.00 | $527.11 | $516.85 | $520.07 | 847,600 |
June 05 2026 | $520.00 | $528.01 | $519.95 | $523.76 | 903,100 |
June 04 2026 | $517.74 | $522.70 | $514.14 | $519.05 | 851,300 |
June 03 2026 | $512.25 | $524.54 | $510.54 | $512.03 | 1,044,000 |
June 02 2026 | $514.50 | $516.71 | $510.10 | $513.43 | 1,079,200 |
June 01 2026 | $523.98 | $525.99 | $515.88 | $516.50 | 1,374,600 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.