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 |
|---|---|---|---|---|---|
December 2024 | $525.25 | $526.79 | $477.31 | $488.97 | 25,155,909 |
November 2024 | $544.58 | $572.84 | $511.69 | $526.11 | 25,487,500 |
October 2024 | $582.47 | $615.09 | $539.29 | $542.65 | 23,435,500 |
September 2024 | $563.79 | $581.30 | $557.57 | $580.92 | 19,549,800 |
August 2024 | $537.65 | $562.40 | $530.43 | $561.42 | 21,051,900 |
July 2024 | $465.24 | $540.57 | $450.75 | $535.55 | 22,658,700 |
June 2024 | $460.52 | $470.10 | $449.10 | $461.61 | 21,599,100 |
May 2024 | $454.11 | $463.67 | $443.50 | $461.70 | 18,391,600 |
April 2024 | $445.80 | $464.84 | $434.70 | $456.39 | 24,561,300 |
March 2024 | $420.04 | $448.71 | $416.21 | $446.51 | 23,628,100 |
February 2024 | $419.25 | $423.92 | $403.36 | $420.37 | 22,940,700 |
January 2024 | $442.71 | $454.37 | $414.71 | $418.45 | 25,133,300 |
December 2023 | $436.96 | $442.60 | $427.51 | $441.67 | 22,109,700 |
November 2023 | $441.54 | $443.37 | $425.43 | $436.34 | 25,202,500 |
October 2023 | $395.70 | $440.38 | $381.00 | $439.90 | 37,176,800 |
September 2023 | $435.72 | $437.24 | $392.57 | $395.70 | 23,734,800 |
August 2023 | $429.67 | $439.90 | $425.12 | $433.82 | 19,348,300 |
July 2023 | $442.14 | $460.88 | $427.36 | $429.04 | 24,009,000 |
June 2023 | $428.30 | $449.03 | $426.20 | $442.50 | 19,690,200 |
May 2023 | $443.99 | $449.75 | $419.79 | $426.77 | 21,555,700 |
April 2023 | $451.59 | $485.10 | $438.79 | $443.42 | 23,175,700 |
March 2023 | $451.84 | $465.56 | $442.32 | $451.33 | 34,410,200 |
February 2023 | $438.81 | $464.42 | $430.66 | $452.79 | 23,119,100 |
January 2023 | $458.62 | $462.99 | $415.19 | $439.52 | 34,505,600 |
December 2022 | $461.59 | $473.38 | $449.40 | $461.56 | 23,687,600 |
