The closing price for Lockheed Martin (LMT) in 2000 was $17.55, on December 29, 2000. It was up 57.1% for the year. The latest price is $511.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $17.78 | $18.19 | $17.50 | $17.55 | 1,787,700 |
December 28 2000 | $17.06 | $17.78 | $17.06 | $17.70 | 1,258,300 |
December 27 2000 | $16.41 | $17.26 | $16.41 | $17.19 | 1,302,500 |
December 26 2000 | $16.62 | $17.03 | $16.62 | $17.01 | 419,700 |
December 22 2000 | $16.85 | $17.11 | $16.54 | $16.80 | 1,067,800 |
December 21 2000 | $16.51 | $16.75 | $16.44 | $16.59 | 1,048,900 |
December 20 2000 | $16.23 | $16.69 | $16.13 | $16.51 | 861,100 |
December 19 2000 | $16.42 | $16.80 | $15.76 | $16.21 | 1,139,000 |
December 18 2000 | $16.15 | $16.82 | $16.15 | $16.55 | 877,400 |
December 15 2000 | $15.82 | $16.20 | $15.64 | $16.15 | 1,919,700 |
December 14 2000 | $15.61 | $16.28 | $15.54 | $15.91 | 1,377,500 |
December 13 2000 | $16.15 | $16.49 | $15.54 | $15.61 | 1,439,300 |
December 12 2000 | $16.13 | $16.64 | $15.70 | $15.76 | 1,295,900 |
December 11 2000 | $16.62 | $16.98 | $16.19 | $16.34 | 1,068,300 |
December 08 2000 | $16.54 | $16.93 | $16.46 | $16.67 | 1,051,100 |
December 07 2000 | $16.18 | $16.74 | $16.18 | $16.57 | 1,023,900 |
December 06 2000 | $17.31 | $17.57 | $15.87 | $16.22 | 1,801,100 |
December 05 2000 | $17.55 | $17.78 | $17.26 | $17.43 | 746,500 |
December 04 2000 | $16.49 | $17.57 | $16.45 | $17.42 | 1,454,600 |
December 01 2000 | $17.47 | $17.57 | $16.02 | $16.23 | 1,585,800 |
November 30 2000 | $17.44 | $17.67 | $16.93 | $17.62 | 853,600 |
November 29 2000 | $17.28 | $18.09 | $17.25 | $18.04 | 893,000 |
November 28 2000 | $17.10 | $17.46 | $16.92 | $17.41 | 745,300 |
November 27 2000 | $17.70 | $18.00 | $16.85 | $16.97 | 1,172,800 |
November 24 2000 | $17.59 | $17.88 | $17.59 | $17.70 | 208,000 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.