The lowest closing price for Lockheed Martin (LMT) between 1978 and 1982 was $0.43, on January 27, 1978. It was up 388.4% in that time. The latest price is $545.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1982 | $2.47 | $2.69 | $2.27 | $2.40 | 27,925,812 |
November 1982 | $2.52 | $2.75 | $2.31 | $2.45 | 34,371,810 |
October 1982 | $2.15 | $2.77 | $2.13 | $2.52 | 43,920,024 |
September 1982 | $2.04 | $2.30 | $2.04 | $2.15 | 37,173,780 |
August 1982 | $1.86 | $2.06 | $1.66 | $2.03 | 48,775,794 |
July 1982 | $1.74 | $1.95 | $1.72 | $1.86 | 28,849,044 |
June 1982 | $1.56 | $1.79 | $1.50 | $1.74 | 23,614,788 |
May 1982 | $1.73 | $1.83 | $1.53 | $1.57 | 21,775,170 |
April 1982 | $1.57 | $1.80 | $1.55 | $1.73 | 25,450,494 |
March 1982 | $1.61 | $1.63 | $1.43 | $1.57 | 29,285,232 |
February 1982 | $1.61 | $1.76 | $1.56 | $1.61 | 29,648,070 |
January 1982 | $1.53 | $1.64 | $1.42 | $1.61 | 25,880,814 |
December 1981 | $1.28 | $1.64 | $1.27 | $1.53 | 42,008,034 |
November 1981 | $1.35 | $1.38 | $1.16 | $1.28 | 11,496,390 |
October 1981 | $1.10 | $1.39 | $1.04 | $1.35 | 22,139,964 |
September 1981 | $1.18 | $1.22 | $0.93 | $1.10 | 12,296,394 |
August 1981 | $1.24 | $1.34 | $1.18 | $1.18 | 16,536,024 |
July 1981 | $1.23 | $1.26 | $1.10 | $1.25 | 14,613,276 |
June 1981 | $1.26 | $1.48 | $1.22 | $1.23 | 27,561,996 |
May 1981 | $1.05 | $1.39 | $0.97 | $1.26 | 37,953,246 |
April 1981 | $0.91 | $1.11 | $0.87 | $1.05 | 14,438,214 |
March 1981 | $0.91 | $0.97 | $0.84 | $0.91 | 15,554,112 |
February 1981 | $0.97 | $1.00 | $0.85 | $0.91 | 8,463,612 |
January 1981 | $1.10 | $1.13 | $0.96 | $0.97 | 9,338,922 |
December 1980 | $1.10 | $1.11 | $0.89 | $1.10 | 14,085,156 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.