The closing price for Lockheed Martin (LMT) since February 23, 2022 is $505.05, yesterday. It is up 43.5% in that time. The latest price is $505.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 06 2025 | $506.63 | $516.00 | $500.54 | $505.05 | 5,610,283 |
Week of September 29 2025 | $497.00 | $506.81 | $489.22 | $504.49 | 5,813,670 |
Week of September 22 2025 | $473.67 | $495.24 | $473.01 | $487.44 | 6,089,851 |
Week of September 15 2025 | $471.47 | $478.44 | $467.99 | $472.94 | 7,269,528 |
Week of September 08 2025 | $462.93 | $472.98 | $452.42 | $471.31 | 6,228,039 |
Week of September 01 2025 | $453.80 | $463.98 | $446.69 | $463.90 | 6,101,809 |
Week of August 25 2025 | $443.81 | $456.55 | $441.85 | $452.31 | 7,089,600 |
Week of August 18 2025 | $437.34 | $449.26 | $435.40 | $442.95 | 6,601,600 |
Week of August 11 2025 | $422.89 | $440.66 | $421.03 | $434.37 | 8,080,100 |
Week of August 04 2025 | $416.94 | $433.44 | $415.94 | $422.53 | 8,192,000 |
Week of July 28 2025 | $422.79 | $425.73 | $409.54 | $417.94 | 10,668,900 |
Week of July 21 2025 | $461.25 | $463.95 | $407.12 | $418.10 | 20,588,600 |
Week of July 14 2025 | $466.57 | $471.30 | $457.61 | $460.58 | 6,234,000 |
Week of July 07 2025 | $461.11 | $467.12 | $452.67 | $464.10 | 5,822,300 |
Week of June 30 2025 | $456.10 | $466.02 | $454.54 | $459.15 | 4,283,600 |
Week of June 23 2025 | $469.48 | $478.85 | $448.17 | $455.25 | 9,488,600 |
Week of June 16 2025 | $478.49 | $479.21 | $457.75 | $467.13 | 9,248,400 |
Week of June 09 2025 | $476.78 | $484.74 | $440.18 | $482.90 | 10,263,000 |
Week of June 02 2025 | $474.77 | $483.31 | $468.31 | $478.18 | 5,237,700 |
Week of May 26 2025 | $464.17 | $475.59 | $458.77 | $475.59 | 5,551,800 |
Week of May 19 2025 | $462.80 | $474.16 | $459.00 | $462.28 | 5,445,000 |
Week of May 12 2025 | $466.83 | $468.99 | $438.79 | $461.72 | 8,431,500 |
Week of May 05 2025 | $467.32 | $472.25 | $456.93 | $466.85 | 5,561,900 |
Week of April 28 2025 | $472.56 | $484.15 | $460.93 | $466.14 | 6,228,700 |
Week of April 21 2025 | $452.79 | $471.72 | $436.12 | $470.91 | 8,390,300 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.
