Lockheed Martin (LMT) went public on January 3, 1977, when it opened at a split-adjusted price of $0.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $463.00 | $474.76 | $456.00 | $471.47 | 12,365,235 |
June 2025 | $478.26 | $488.30 | $443.41 | $463.14 | 35,444,872 |
May 2025 | $472.74 | $487.71 | $442.02 | $479.08 | 28,067,100 |
April 2025 | $444.94 | $480.48 | $416.01 | $474.48 | 34,642,600 |
March 2025 | $449.77 | $490.82 | $421.40 | $443.65 | 38,547,000 |
February 2025 | $452.32 | $454.82 | $413.77 | $444.01 | 32,404,200 |
January 2025 | $479.08 | $502.36 | $443.06 | $456.41 | 29,014,400 |
December 2024 | $517.83 | $519.35 | $470.57 | $479.08 | 26,773,700 |
November 2024 | $536.90 | $564.75 | $504.47 | $518.68 | 25,487,500 |
October 2024 | $574.24 | $606.41 | $531.67 | $534.99 | 23,435,500 |
September 2024 | $555.83 | $573.10 | $549.70 | $572.71 | 19,549,800 |
August 2024 | $530.06 | $554.46 | $522.94 | $553.50 | 21,051,900 |
July 2024 | $458.67 | $532.94 | $444.39 | $527.99 | 22,658,700 |
June 2024 | $454.02 | $463.46 | $442.76 | $455.09 | 21,599,100 |
May 2024 | $447.70 | $457.13 | $437.24 | $455.18 | 18,391,600 |
April 2024 | $439.50 | $458.28 | $428.57 | $449.95 | 24,561,300 |
March 2024 | $414.11 | $442.38 | $410.33 | $440.21 | 23,628,100 |
February 2024 | $413.33 | $417.93 | $397.66 | $414.44 | 22,940,700 |
January 2024 | $436.46 | $447.96 | $408.85 | $412.54 | 25,133,300 |
December 2023 | $430.79 | $436.35 | $421.48 | $435.44 | 22,109,700 |
November 2023 | $435.30 | $437.11 | $419.42 | $430.18 | 25,202,500 |
October 2023 | $390.12 | $434.16 | $375.63 | $433.69 | 37,176,800 |
September 2023 | $429.57 | $431.07 | $387.02 | $390.12 | 23,734,800 |
August 2023 | $423.60 | $433.69 | $419.12 | $427.69 | 19,348,300 |
July 2023 | $435.89 | $454.37 | $421.33 | $422.98 | 24,009,000 |
