The highest closing price for Lockheed Martin (LMT) last month was $479.17, on March 10. It was down 1.4% for the month. The latest price is $452.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $441.57 | $451.06 | $440.74 | $446.71 | 1,690,178 |
March 28 2025 | $442.23 | $445.76 | $439.56 | $441.49 | 1,595,839 |
March 27 2025 | $446.03 | $448.14 | $440.22 | $442.28 | 1,559,606 |
March 26 2025 | $444.28 | $451.20 | $443.00 | $445.17 | 1,349,944 |
March 25 2025 | $436.77 | $444.01 | $433.00 | $442.07 | 1,600,166 |
March 24 2025 | $425.63 | $435.77 | $424.30 | $434.98 | 3,015,364 |
March 21 2025 | $478.09 | $481.50 | $432.51 | $439.70 | 7,141,725 |
March 20 2025 | $469.16 | $469.90 | $464.21 | $466.74 | 922,084 |
March 19 2025 | $471.23 | $475.69 | $466.77 | $470.55 | 1,122,652 |
March 18 2025 | $468.12 | $471.63 | $465.39 | $469.28 | 881,956 |
March 17 2025 | $463.84 | $472.27 | $462.83 | $467.61 | 1,051,563 |
March 14 2025 | $465.92 | $469.00 | $461.96 | $466.17 | 972,659 |
March 13 2025 | $460.05 | $468.53 | $459.86 | $467.93 | 1,159,511 |
March 12 2025 | $465.14 | $466.82 | $456.00 | $461.50 | 1,271,506 |
March 11 2025 | $476.71 | $478.65 | $466.54 | $468.88 | 1,457,086 |
March 10 2025 | $475.46 | $494.20 | $473.70 | $479.17 | 2,284,410 |
March 07 2025 | $458.00 | $477.49 | $458.00 | $473.65 | 2,169,135 |
March 06 2025 | $461.32 | $463.50 | $453.41 | $461.50 | 1,395,779 |
March 05 2025 | $451.13 | $463.48 | $449.37 | $460.42 | 2,060,073 |
March 04 2025 | $450.78 | $463.74 | $448.49 | $448.82 | 2,268,654 |
March 03 2025 | $452.87 | $454.43 | $448.83 | $451.94 | 1,579,417 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
