The closing price for Lockheed Martin (LMT) in August 2019 was $333.94, on August 30, 2019. It was up 6.8% for the month. The latest price is $448.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $333.20 | $334.49 | $331.68 | $333.94 | 760,700 |
August 29 2019 | $332.40 | $333.48 | $329.17 | $332.31 | 1,063,500 |
August 28 2019 | $327.65 | $331.07 | $325.69 | $329.32 | 820,500 |
August 27 2019 | $329.99 | $330.39 | $326.10 | $328.47 | 760,300 |
August 26 2019 | $328.48 | $328.96 | $324.59 | $328.76 | 688,100 |
August 23 2019 | $333.04 | $334.47 | $323.82 | $325.79 | 1,392,700 |
August 22 2019 | $331.07 | $334.23 | $329.10 | $333.56 | 742,600 |
August 21 2019 | $331.94 | $332.18 | $327.87 | $331.07 | 791,500 |
August 20 2019 | $328.91 | $332.02 | $328.05 | $329.99 | 920,600 |
August 19 2019 | $328.26 | $329.93 | $327.20 | $328.89 | 799,900 |
August 16 2019 | $325.11 | $327.05 | $322.75 | $325.89 | 821,400 |
August 15 2019 | $319.10 | $323.79 | $317.39 | $322.83 | 1,066,900 |
August 14 2019 | $325.02 | $325.02 | $317.55 | $318.92 | 1,469,100 |
August 13 2019 | $326.74 | $329.79 | $324.40 | $326.08 | 1,054,900 |
August 12 2019 | $324.16 | $326.79 | $322.95 | $325.89 | 706,100 |
August 09 2019 | $325.11 | $327.93 | $322.71 | $325.90 | 872,000 |
August 08 2019 | $319.84 | $327.10 | $319.84 | $326.03 | 1,185,800 |
August 07 2019 | $314.67 | $320.64 | $312.94 | $319.23 | 1,243,000 |
August 06 2019 | $312.30 | $317.15 | $310.19 | $317.05 | 1,124,900 |
August 05 2019 | $308.21 | $312.14 | $305.98 | $309.83 | 1,464,600 |
August 02 2019 | $314.76 | $314.92 | $310.75 | $312.84 | 836,300 |
August 01 2019 | $312.68 | $317.54 | $310.49 | $313.86 | 1,220,300 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
