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 |
|---|---|---|---|---|---|
April 2026 | $608.82 | $626.51 | $606.11 | $622.79 | 2,233,108 |
March 2026 | $685.50 | $692.00 | $593.88 | $604.39 | 39,326,652 |
February 2026 | $616.75 | $666.24 | $591.88 | $654.63 | 30,194,900 |
January 2026 | $480.72 | $642.29 | $474.04 | $630.90 | 45,160,000 |
December 2025 | $450.90 | $489.12 | $434.96 | $481.13 | 29,221,300 |
November 2025 | $484.75 | $485.25 | $442.77 | $452.03 | 24,837,400 |
October 2025 | $489.85 | $509.43 | $473.76 | $485.61 | 30,142,100 |
September 2025 | $448.02 | $493.52 | $441.00 | $492.85 | 28,390,900 |
August 2025 | $412.37 | $450.73 | $408.69 | $446.55 | 31,969,600 |
July 2025 | $453.77 | $465.29 | $401.93 | $412.59 | 44,385,500 |
June 2025 | $468.72 | $478.56 | $434.57 | $453.91 | 35,443,300 |
May 2025 | $463.32 | $477.99 | $433.20 | $469.53 | 28,067,100 |
April 2025 | $436.06 | $470.90 | $407.72 | $465.02 | 34,643,800 |
March 2025 | $440.80 | $481.03 | $413.00 | $434.81 | 38,547,000 |
February 2025 | $443.30 | $445.75 | $405.52 | $435.16 | 32,404,200 |
January 2025 | $469.53 | $492.34 | $434.22 | $447.31 | 29,013,600 |
December 2024 | $507.51 | $509.00 | $461.19 | $469.53 | 26,773,700 |
November 2024 | $526.19 | $553.49 | $494.41 | $508.34 | 25,487,500 |
October 2024 | $562.79 | $594.32 | $521.07 | $524.32 | 23,435,500 |
September 2024 | $544.75 | $561.67 | $538.74 | $561.30 | 19,549,800 |
August 2024 | $519.49 | $543.41 | $512.52 | $542.46 | 21,051,900 |
July 2024 | $449.52 | $522.31 | $435.53 | $517.46 | 22,658,700 |
June 2024 | $444.97 | $454.22 | $433.93 | $446.02 | 21,592,800 |
May 2024 | $438.77 | $448.01 | $428.52 | $446.11 | 18,391,600 |
April 2024 | $430.74 | $449.14 | $420.02 | $440.97 | 24,563,500 |
