Lockheed Martin (LMT)

Historical Prices For Lockheed Martin (LMT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	446.22	455.92	445.01	452.87	1,270,120	452.87
4/01/2025	448.00	451.25	444.48	448.64	1,042,063	448.64
3/31/2025	441.57	451.06	440.74	446.71	1,690,046	446.71
3/28/2025	442.23	445.76	439.56	441.49	1,595,841	441.49
3/27/2025	446.03	448.14	440.22	442.28	1,559,470	442.28
3/26/2025	444.28	451.20	443.00	445.17	1,349,919	445.17
3/25/2025	436.77	444.01	433.00	442.07	1,599,946	442.07
3/24/2025	425.63	435.77	424.30	434.98	3,014,896	434.98
3/21/2025	478.09	481.50	432.51	439.70	7,141,795	439.70
3/20/2025	469.16	469.90	464.21	466.74	922,040	466.74
3/19/2025	471.23	475.69	466.77	470.55	1,122,584	470.55
3/18/2025	468.12	471.63	465.39	469.28	881,943	469.28
3/17/2025	463.84	472.27	462.83	467.61	1,051,138	467.61
3/14/2025	465.92	469.00	461.96	466.17	972,662	466.17
3/13/2025	460.05	468.53	459.86	467.93	1,159,294	467.93
3/12/2025	465.14	466.82	456.00	461.50	1,270,887	461.50
3/11/2025	476.71	478.65	466.54	468.88	1,457,016	468.88
3/10/2025	475.46	494.20	473.70	479.17	2,283,018	479.17
3/07/2025	458.00	477.49	458.00	473.65	2,169,165	473.65
3/06/2025	461.32	463.50	453.41	461.50	1,395,166	461.50
3/05/2025	451.13	463.48	449.37	460.42	2,059,428	460.42
3/04/2025	450.78	463.74	448.49	448.82	2,268,224	448.82
3/03/2025	452.87	454.43	448.83	451.94	1,578,247	451.94
2/28/2025	447.00	450.80	445.03	450.37	1,433,570	447.07
2/27/2025	442.19	447.08	441.45	446.46	1,457,551	443.19
2/26/2025	445.83	448.00	439.34	441.50	1,466,905	438.26
2/25/2025	441.75	451.67	441.00	448.46	1,715,493	445.17
2/24/2025	442.00	448.28	438.54	440.27	1,945,772	437.04
2/21/2025	436.39	443.73	436.39	440.72	1,652,404	437.49
2/20/2025	429.58	438.00	429.31	436.29	1,357,529	433.09
2/19/2025	431.00	438.00	425.58	432.95	2,801,377	429.78
2/18/2025	429.69	432.93	423.50	428.54	2,812,491	425.40
2/14/2025	433.55	435.16	419.70	423.19	3,252,808	420.09
2/13/2025	442.50	445.30	432.01	434.72	2,398,700	431.54
2/12/2025	447.26	449.14	441.05	441.97	1,282,818	438.73
2/11/2025	447.90	451.80	445.00	449.36	906,119	446.07
2/10/2025	444.80	448.94	440.71	448.22	1,427,306	444.94
2/07/2025	449.90	451.50	443.78	444.39	1,347,369	441.13
2/06/2025	450.00	452.17	444.63	448.52	1,291,886	445.23
2/05/2025	457.00	457.10	448.77	449.87	1,138,091	446.57
2/04/2025	454.00	455.41	451.26	453.68	1,233,728	450.36
2/03/2025	458.80	461.33	453.57	455.42	1,475,431	452.08
1/31/2025	460.00	464.23	457.15	462.95	1,474,592	459.56
1/30/2025	456.58	459.89	451.32	459.65	1,910,806	456.28
1/29/2025	460.00	462.49	449.40	454.36	2,396,345	451.03
1/28/2025	473.70	479.73	457.27	457.45	4,018,384	454.10
1/27/2025	500.09	506.98	496.78	503.69	1,946,944	500.00
1/24/2025	495.00	497.29	494.61	496.96	759,698	493.32
1/23/2025	503.52	506.00	493.98	497.28	912,961	493.64
1/22/2025	503.24	505.53	495.18	499.34	1,324,811	495.68
1/21/2025	495.00	509.55	494.72	506.29	1,614,229	502.58
1/17/2025	487.54	492.05	484.19	490.32	1,337,577	486.73
1/16/2025	481.80	487.00	481.50	486.86	956,452	483.29
1/15/2025	487.76	487.76	480.37	483.97	882,173	480.42
1/14/2025	485.00	485.20	477.97	484.46	1,162,014	480.91
1/13/2025	469.00	484.82	468.80	483.16	1,434,947	479.62
1/10/2025	468.00	471.59	465.73	468.05	1,127,792	464.62
1/08/2025	463.50	469.22	461.24	468.85	998,676	465.42
1/07/2025	465.72	473.42	462.94	463.96	1,276,629	460.56
1/06/2025	478.75	480.00	465.86	466.00	1,696,949	462.58
1/03/2025	481.42	483.92	480.91	481.82	817,624	478.29