The lowest closing price for Lockheed Martin (LMT) between 2006 and 2010 was $34.21, on March 11, 2009. It was up 24% in that time. The latest price is $545.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $42.79 | $43.90 | $42.40 | $43.58 | 54,065,900 |
November 2010 | $44.21 | $45.44 | $41.75 | $42.41 | 71,396,900 |
October 2010 | $44.10 | $44.82 | $41.85 | $43.96 | 62,996,200 |
September 2010 | $43.22 | $45.29 | $42.04 | $43.95 | 55,637,300 |
August 2010 | $46.35 | $46.45 | $42.77 | $42.86 | 50,900,600 |
July 2010 | $45.53 | $46.66 | $44.22 | $45.93 | 48,232,300 |
June 2010 | $48.80 | $49.93 | $45.45 | $45.53 | 47,594,000 |
May 2010 | $51.72 | $52.74 | $46.12 | $48.85 | 58,169,900 |
April 2010 | $50.70 | $52.79 | $49.41 | $51.47 | 37,807,300 |
March 2010 | $47.14 | $52.86 | $47.11 | $50.46 | 57,643,400 |
February 2010 | $45.31 | $47.26 | $44.53 | $47.15 | 58,234,500 |
January 2010 | $45.63 | $47.33 | $44.27 | $44.82 | 57,485,800 |
December 2009 | $46.75 | $47.90 | $44.77 | $45.32 | 56,232,100 |
November 2009 | $41.19 | $46.94 | $40.51 | $46.45 | 58,169,600 |
October 2009 | $46.51 | $46.61 | $40.21 | $41.04 | 111,022,200 |
September 2009 | $45.34 | $47.93 | $43.08 | $46.58 | 88,520,100 |
August 2009 | $44.65 | $45.69 | $43.35 | $44.73 | 64,500,100 |
July 2009 | $47.94 | $49.10 | $43.29 | $44.27 | 70,438,900 |
June 2009 | $49.59 | $51.55 | $46.86 | $47.75 | 47,269,400 |
May 2009 | $46.26 | $49.73 | $46.23 | $49.52 | 46,691,000 |
April 2009 | $39.71 | $47.41 | $38.34 | $46.17 | 77,153,500 |
March 2009 | $35.65 | $42.82 | $33.76 | $40.59 | 95,113,100 |
February 2009 | $47.24 | $48.09 | $37.11 | $37.11 | 74,282,000 |
January 2009 | $49.19 | $50.10 | $44.73 | $47.85 | 62,770,200 |
December 2008 | $44.57 | $49.56 | $41.40 | $49.04 | 58,116,500 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.