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 |
|---|---|---|---|---|---|
November 2024 | $548.00 | $576.43 | $528.74 | $542.01 | 17,671,526 |
October 2024 | $586.12 | $618.95 | $542.68 | $546.05 | 23,436,486 |
September 2024 | $567.33 | $584.95 | $561.07 | $584.56 | 19,550,401 |
August 2024 | $541.02 | $565.93 | $533.76 | $564.95 | 21,051,900 |
July 2024 | $468.16 | $543.96 | $453.58 | $538.91 | 22,658,700 |
June 2024 | $463.41 | $473.05 | $451.92 | $464.51 | 21,599,100 |
May 2024 | $456.96 | $466.58 | $446.28 | $464.60 | 18,391,600 |
April 2024 | $448.59 | $467.76 | $437.43 | $459.25 | 24,561,300 |
March 2024 | $422.67 | $451.53 | $418.82 | $449.31 | 23,628,100 |
February 2024 | $421.88 | $426.58 | $405.89 | $423.01 | 22,940,700 |
January 2024 | $445.48 | $457.22 | $417.31 | $421.08 | 25,133,300 |
December 2023 | $439.70 | $445.38 | $430.20 | $444.44 | 22,109,700 |
November 2023 | $444.31 | $446.15 | $428.09 | $439.08 | 25,202,500 |
October 2023 | $398.18 | $443.14 | $383.39 | $442.66 | 37,176,800 |
September 2023 | $438.45 | $439.98 | $395.03 | $398.18 | 23,734,800 |
August 2023 | $432.36 | $442.66 | $427.79 | $436.54 | 19,348,300 |
July 2023 | $444.91 | $463.77 | $430.04 | $431.73 | 24,009,000 |
June 2023 | $430.98 | $451.84 | $428.87 | $445.28 | 19,690,200 |
May 2023 | $446.77 | $452.57 | $422.43 | $429.44 | 21,555,700 |
April 2023 | $454.42 | $488.14 | $441.55 | $446.21 | 23,175,700 |
March 2023 | $454.68 | $468.48 | $445.09 | $454.16 | 34,410,200 |
February 2023 | $441.56 | $467.33 | $433.36 | $455.63 | 23,119,100 |
January 2023 | $461.50 | $465.90 | $417.80 | $442.28 | 34,505,600 |
December 2022 | $464.48 | $476.35 | $452.22 | $464.46 | 23,687,600 |
November 2022 | $461.14 | $469.33 | $434.59 | $463.21 | 30,772,000 |
