The lowest closing price for Lockheed Martin (LMT) between 1982 and 1986 was $1.43, on March 8, 1982. It was up 237.4% in that time. The latest price is $545.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1986 | $5.50 | $5.99 | $5.09 | $5.16 | 30,783,528 |
November 1986 | $4.78 | $6.20 | $4.58 | $5.66 | 58,826,700 |
October 1986 | $4.51 | $4.81 | $4.40 | $4.74 | 19,058,286 |
September 1986 | $4.92 | $5.03 | $4.46 | $4.51 | 16,606,114 |
August 1986 | $4.89 | $5.17 | $4.76 | $4.91 | 13,994,528 |
July 1986 | $5.67 | $5.84 | $4.71 | $4.90 | 26,710,484 |
June 1986 | $5.59 | $5.80 | $5.23 | $5.67 | 22,352,842 |
May 1986 | $5.40 | $5.79 | $5.31 | $5.59 | 14,709,772 |
April 1986 | $5.88 | $5.90 | $5.32 | $5.40 | 17,335,050 |
March 1986 | $5.65 | $6.09 | $5.18 | $5.88 | 24,106,722 |
February 1986 | $4.64 | $5.66 | $4.63 | $5.66 | 28,669,418 |
January 1986 | $4.94 | $5.02 | $4.44 | $4.65 | 26,606,164 |
December 1985 | $4.79 | $4.99 | $4.68 | $4.96 | 25,006,808 |
November 1985 | $4.60 | $5.03 | $4.56 | $4.83 | 24,286,674 |
October 1985 | $4.75 | $4.86 | $4.35 | $4.58 | 22,530,186 |
September 1985 | $5.36 | $5.39 | $4.66 | $4.75 | 12,510,576 |
August 1985 | $5.42 | $5.44 | $5.12 | $5.35 | 10,787,340 |
July 1985 | $5.14 | $5.81 | $5.04 | $5.34 | 24,800,450 |
June 1985 | $5.13 | $5.23 | $4.99 | $5.13 | 14,724,116 |
May 1985 | $4.71 | $5.34 | $4.44 | $5.17 | 22,593,430 |
April 1985 | $4.85 | $4.94 | $4.54 | $4.70 | 15,230,068 |
March 1985 | $5.08 | $5.31 | $4.59 | $4.82 | 22,144,528 |
February 1985 | $4.62 | $5.33 | $4.51 | $5.05 | 29,822,480 |
January 1985 | $4.34 | $4.82 | $4.05 | $4.68 | 23,540,786 |
December 1984 | $4.01 | $4.56 | $4.01 | $4.37 | 15,111,730 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.