The lowest closing price for Lockheed Martin (LMT) between 2002 and 2006 was $21.84, on March 11, 2003. It was up 114% in that time. The latest price is $545.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $51.06 | $52.58 | $50.67 | $51.92 | 26,494,700 |
November 2006 | $48.95 | $51.39 | $47.68 | $51.01 | 41,546,400 |
October 2006 | $48.53 | $50.49 | $46.45 | $48.83 | 45,230,700 |
September 2006 | $46.94 | $48.56 | $45.37 | $48.34 | 42,276,100 |
August 2006 | $44.27 | $47.25 | $44.25 | $46.40 | 54,886,600 |
July 2006 | $40.35 | $45.10 | $40.30 | $44.60 | 44,729,500 |
June 2006 | $40.38 | $41.13 | $39.10 | $40.15 | 34,454,900 |
May 2006 | $42.36 | $42.97 | $39.99 | $40.57 | 37,544,100 |
April 2006 | $42.01 | $43.45 | $40.36 | $42.30 | 34,214,300 |
March 2006 | $40.51 | $43.35 | $40.27 | $41.88 | 47,886,300 |
February 2006 | $37.59 | $41.62 | $37.53 | $40.62 | 49,350,600 |
January 2006 | $35.14 | $37.75 | $34.71 | $37.55 | 43,775,200 |
December 2005 | $34.28 | $35.68 | $34.01 | $35.32 | 34,697,600 |
November 2005 | $33.42 | $34.23 | $32.52 | $33.64 | 50,775,800 |
October 2005 | $33.80 | $34.72 | $32.31 | $33.45 | 40,108,400 |
September 2005 | $34.58 | $35.08 | $33.04 | $33.72 | 37,591,200 |
August 2005 | $34.85 | $34.96 | $33.81 | $34.38 | 37,396,400 |
July 2005 | $35.69 | $35.89 | $33.52 | $34.33 | 43,158,200 |
June 2005 | $35.61 | $35.98 | $34.59 | $35.69 | 41,364,500 |
May 2005 | $33.43 | $36.01 | $33.40 | $35.70 | 45,147,200 |
April 2005 | $33.51 | $34.52 | $31.94 | $33.40 | 43,707,600 |
March 2005 | $32.50 | $33.69 | $32.21 | $33.46 | 52,206,600 |
February 2005 | $31.55 | $32.91 | $31.33 | $32.46 | 34,812,100 |
January 2005 | $30.23 | $31.64 | $28.67 | $31.55 | 66,043,000 |
December 2004 | $33.20 | $33.71 | $29.83 | $30.32 | 58,519,800 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.