On December 31, 2009, Lockheed Martin (LMT) had a market capitalization of $17.2B, based on 378M shares at a price of $45.62.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $45.62 | 1,414,000 | 378,000,000 | $17,242,470,000.00 |
December 30 2009 | $46.08 | 1,673,800 | 378,000,000 | $17,418,655,800.00 |
December 29 2009 | $46.41 | 2,303,900 | 378,000,000 | $17,542,224,000.00 |
December 28 2009 | $45.83 | 1,672,000 | 378,000,000 | $17,322,568,200.00 |
December 24 2009 | $45.47 | 828,800 | 378,000,000 | $17,187,546,600.00 |
December 23 2009 | $45.54 | 2,211,000 | 378,000,000 | $17,214,989,400.00 |
December 22 2009 | $45.80 | 1,947,900 | 378,000,000 | $17,311,114,800.00 |
December 21 2009 | $46.17 | 2,558,500 | 378,000,000 | $17,452,978,200.00 |
December 18 2009 | $46.21 | 3,271,000 | 378,000,000 | $17,469,005,400.00 |
December 17 2009 | $46.06 | 4,610,100 | 378,000,000 | $17,409,508,200.00 |
December 16 2009 | $46.89 | 2,362,400 | 378,000,000 | $17,725,289,400.00 |
December 15 2009 | $46.98 | 2,545,500 | 378,000,000 | $17,759,611,800.00 |
December 14 2009 | $47.11 | 3,194,000 | 378,000,000 | $17,807,693,400.00 |
December 11 2009 | $46.48 | 2,844,500 | 378,000,000 | $17,569,704,600.00 |
December 10 2009 | $46.00 | 3,215,100 | 378,000,000 | $17,386,639,200.00 |
December 09 2009 | $45.65 | 5,475,400 | 378,000,000 | $17,253,923,400.00 |
December 08 2009 | $47.01 | 1,400,500 | 378,000,000 | $17,771,065,200.00 |
December 07 2009 | $47.62 | 2,140,200 | 378,000,000 | $18,002,174,400.00 |
December 04 2009 | $47.35 | 2,955,700 | 378,000,000 | $17,896,939,200.00 |
December 03 2009 | $46.90 | 1,730,100 | 378,000,000 | $17,727,595,200.00 |
December 02 2009 | $47.33 | 3,013,400 | 378,000,000 | $17,892,365,400.00 |
December 01 2009 | $47.78 | 2,864,300 | 378,000,000 | $18,061,671,600.00 |
November 30 2009 | $46.75 | 2,930,000 | 378,000,000 | $17,672,671,800.00 |
November 27 2009 | $46.67 | 1,284,900 | 378,000,000 | $17,642,923,200.00 |
November 25 2009 | $47.20 | 3,050,700 | 378,000,000 | $17,842,015,800.00 |