The closing price for Lockheed Martin (LMT) between January 1, 2023 and December 31, 2023 was $441.67, on December 29, 2023. It was down 3.7% in that time. The latest price is $462.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $440.46 | $441.93 | $439.64 | $441.67 | 832,400 |
December 28 2023 | $437.51 | $440.30 | $437.02 | $439.71 | 741,800 |
December 27 2023 | $437.10 | $439.51 | $436.97 | $437.51 | 699,900 |
December 26 2023 | $436.71 | $439.92 | $436.39 | $438.69 | 516,900 |
December 22 2023 | $438.52 | $440.21 | $436.67 | $436.78 | 623,600 |
December 21 2023 | $432.90 | $436.66 | $432.88 | $436.59 | 637,200 |
December 20 2023 | $436.61 | $437.10 | $431.28 | $431.30 | 1,306,800 |
December 19 2023 | $436.26 | $437.14 | $434.76 | $436.36 | 695,000 |
December 18 2023 | $431.41 | $435.85 | $430.98 | $435.50 | 1,197,300 |
December 15 2023 | $429.75 | $433.20 | $427.51 | $430.53 | 3,973,400 |
December 14 2023 | $439.01 | $439.36 | $430.17 | $433.91 | 1,891,000 |
December 13 2023 | $441.39 | $442.60 | $439.00 | $439.92 | 1,300,300 |
December 12 2023 | $440.15 | $442.17 | $438.88 | $440.10 | 1,008,200 |
December 11 2023 | $440.35 | $441.69 | $438.04 | $439.74 | 1,021,600 |
December 08 2023 | $437.12 | $439.03 | $436.04 | $436.59 | 761,100 |
December 07 2023 | $438.93 | $439.87 | $434.90 | $435.70 | 861,100 |
December 06 2023 | $434.13 | $438.94 | $434.13 | $437.94 | 864,100 |
December 05 2023 | $438.80 | $439.14 | $434.52 | $434.85 | 1,055,700 |
December 04 2023 | $435.95 | $439.45 | $434.73 | $439.19 | 1,265,700 |
December 01 2023 | $436.96 | $439.16 | $436.71 | $437.94 | 856,600 |
November 30 2023 | $431.69 | $436.43 | $431.22 | $436.34 | 1,514,500 |
November 29 2023 | $434.97 | $434.97 | $429.52 | $430.58 | 1,272,900 |
November 28 2023 | $433.34 | $436.26 | $431.54 | $433.74 | 1,124,900 |
November 27 2023 | $437.21 | $438.15 | $430.99 | $431.05 | 1,496,900 |
November 24 2023 | $437.05 | $437.92 | $435.16 | $437.36 | 326,600 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
