Lockheed Martin (LMT)

Historical Prices For Lockheed Martin (LMT)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	470.50	474.40	467.71	469.20	926,044	469.20
7/16/2025	469.67	472.60	466.41	471.47	935,110	471.47
7/15/2025	473.29	473.94	468.51	470.12	1,039,293	470.12
7/14/2025	470.00	474.76	468.00	473.57	1,487,606	473.57
7/11/2025	464.75	468.21	461.82	467.51	1,209,189	467.51
7/10/2025	458.68	466.48	456.00	464.31	1,254,514	464.31
7/09/2025	465.38	465.99	460.20	463.06	892,497	463.06
7/08/2025	464.20	466.62	460.65	463.01	1,242,766	463.01
7/07/2025	464.50	470.55	461.37	469.06	1,223,940	469.06
7/03/2025	463.71	465.35	460.97	462.52	707,859	462.52
7/02/2025	466.00	466.93	458.61	462.55	1,127,447	462.55
7/01/2025	463.00	469.44	460.00	465.94	1,241,407	465.94
6/30/2025	459.45	463.82	457.88	463.14	1,204,081	463.14
6/27/2025	455.64	459.18	451.46	458.59	1,996,364	458.59
6/26/2025	459.31	464.07	456.63	457.90	1,589,718	457.90
6/25/2025	464.21	464.88	456.50	458.39	1,262,699	458.39
6/24/2025	467.85	468.70	457.68	460.20	1,969,501	460.20
6/23/2025	472.93	482.37	468.53	472.46	2,662,391	472.46
6/20/2025	469.00	474.31	461.11	470.56	2,419,369	470.56
6/18/2025	478.45	482.36	467.96	468.60	1,871,164	468.60
6/17/2025	470.76	481.58	467.50	479.34	2,190,264	479.34
6/16/2025	482.01	482.73	464.52	467.06	2,754,969	467.06
6/13/2025	478.97	488.30	473.35	486.45	2,729,694	486.45
6/12/2025	457.31	469.27	456.50	469.27	1,700,212	469.27
6/11/2025	464.15	464.15	443.41	456.60	3,615,905	456.60
6/10/2025	480.00	481.65	475.64	476.90	1,150,566	476.90
6/09/2025	480.28	482.84	476.62	480.83	1,064,282	480.83
6/06/2025	477.81	481.96	476.97	481.69	714,573	481.69
6/05/2025	484.37	485.13	471.75	478.03	1,063,397	478.03
6/04/2025	481.99	486.86	481.69	482.21	1,273,850	482.21
6/03/2025	479.00	481.13	476.54	480.17	1,032,227	480.17
6/02/2025	478.26	479.73	474.00	478.82	1,154,338	478.82
5/30/2025	473.67	482.38	471.06	482.38	2,196,440	479.08
5/29/2025	467.93	474.56	465.32	473.69	851,416	470.45
5/28/2025	477.54	478.98	469.00	469.98	956,772	466.76
5/27/2025	470.80	476.85	468.65	476.85	1,547,550	473.59
5/23/2025	467.96	469.55	465.56	468.88	866,696	465.67
5/22/2025	468.79	472.87	467.12	470.45	885,105	467.23
5/21/2025	480.83	480.93	470.05	470.28	1,434,853	467.06
5/20/2025	471.23	477.10	470.89	475.82	1,058,124	472.56
5/19/2025	469.41	474.44	467.78	473.06	1,199,765	469.82
5/16/2025	466.21	468.49	462.66	468.32	1,319,206	465.12
5/15/2025	458.97	465.41	455.03	465.14	1,758,084	461.96
5/14/2025	460.84	461.80	445.06	449.18	2,129,391	446.11
5/13/2025	472.81	472.81	459.13	459.83	1,858,618	456.68
5/12/2025	473.50	475.69	465.77	473.16	1,364,670	469.92
5/09/2025	475.27	476.63	468.08	473.52	979,221	470.28
5/08/2025	473.00	479.00	471.73	474.53	1,092,727	471.28
5/07/2025	468.40	474.90	467.06	471.32	1,204,552	468.10
5/06/2025	469.77	471.16	463.46	468.21	1,134,905	465.01
5/05/2025	474.00	474.49	469.34	471.56	1,150,257	468.33
5/02/2025	484.75	491.07	467.51	472.80	2,090,482	469.57
5/01/2025	476.00	479.45	473.00	477.72	986,139	474.45
4/30/2025	478.27	478.61	471.13	477.75	1,095,094	474.48
4/29/2025	475.98	479.30	473.35	475.88	897,191	472.62
4/28/2025	479.31	483.79	474.29	476.29	1,159,901	473.03
4/25/2025	469.98	478.46	467.90	477.64	1,521,689	474.37
4/24/2025	465.77	467.59	460.16	466.81	1,104,732	463.62
4/23/2025	467.00	471.39	457.65	463.55	1,352,895	460.38
4/22/2025	458.05	470.77	442.35	462.08	2,877,592	458.92
4/21/2025	459.26	463.23	452.79	458.33	1,532,820	455.19