The lowest closing price for Lockheed Martin (LMT) between 1998 and 2002 was $8.54, on March 14, 2000. It was up 26.1% in that time. The latest price is $545.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $27.73 | $30.89 | $26.07 | $30.60 | 49,782,700 |
November 2002 | $30.60 | $30.66 | $25.65 | $27.66 | 88,934,500 |
October 2002 | $34.31 | $34.65 | $28.94 | $30.61 | 77,738,300 |
September 2002 | $33.25 | $35.54 | $32.78 | $34.19 | 50,996,700 |
August 2002 | $33.70 | $35.23 | $31.18 | $33.47 | 53,709,900 |
July 2002 | $36.68 | $36.92 | $27.60 | $33.83 | 92,380,500 |
June 2002 | $32.88 | $37.74 | $32.59 | $36.68 | 62,343,300 |
May 2002 | $32.90 | $33.48 | $31.56 | $32.75 | 42,314,500 |
April 2002 | $30.46 | $33.44 | $30.21 | $33.14 | 54,954,600 |
March 2002 | $30.11 | $31.59 | $28.53 | $30.33 | 48,562,800 |
February 2002 | $27.34 | $30.50 | $27.19 | $29.72 | 58,151,100 |
January 2002 | $24.26 | $27.85 | $24.11 | $27.85 | 54,076,600 |
December 2001 | $24.34 | $24.82 | $23.67 | $24.54 | 32,269,200 |
November 2001 | $25.67 | $25.83 | $22.24 | $24.42 | 41,925,500 |
October 2001 | $23.08 | $27.79 | $22.29 | $25.58 | 91,287,200 |
September 2001 | $20.82 | $24.13 | $19.89 | $22.95 | 67,723,900 |
August 2001 | $20.85 | $21.05 | $19.66 | $20.91 | 29,728,500 |
July 2001 | $19.46 | $20.89 | $18.50 | $20.72 | 29,150,300 |
June 2001 | $20.11 | $20.43 | $18.52 | $19.38 | 22,171,500 |
May 2001 | $18.83 | $20.82 | $18.47 | $20.03 | 34,796,400 |
April 2001 | $18.59 | $19.28 | $17.76 | $18.34 | 27,986,200 |
March 2001 | $19.35 | $20.60 | $16.48 | $18.59 | 43,493,500 |
February 2001 | $18.03 | $19.89 | $17.94 | $19.48 | 38,125,900 |
January 2001 | $17.65 | $18.33 | $16.12 | $18.03 | 32,796,300 |
December 2000 | $17.58 | $18.30 | $15.63 | $17.65 | 24,526,100 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.