The closing price for Lockheed Martin (LMT) in 2000 was $17.65, on December 29, 2000. It was up 57.1% for the year. The latest price is $567.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $17.89 | $18.30 | $17.61 | $17.65 | 1,787,700 |
December 28 2000 | $17.16 | $17.89 | $17.16 | $17.81 | 1,258,300 |
December 27 2000 | $16.51 | $17.37 | $16.51 | $17.30 | 1,302,500 |
December 26 2000 | $16.72 | $17.13 | $16.72 | $17.12 | 419,700 |
December 22 2000 | $16.95 | $17.21 | $16.64 | $16.90 | 1,067,800 |
December 21 2000 | $16.61 | $16.85 | $16.54 | $16.69 | 1,048,900 |
December 20 2000 | $16.33 | $16.80 | $16.23 | $16.61 | 861,100 |
December 19 2000 | $16.53 | $16.91 | $15.86 | $16.31 | 1,139,000 |
December 18 2000 | $16.25 | $16.93 | $16.25 | $16.66 | 877,400 |
December 15 2000 | $15.91 | $16.30 | $15.74 | $16.25 | 1,919,700 |
December 14 2000 | $15.70 | $16.38 | $15.64 | $16.01 | 1,377,500 |
December 13 2000 | $16.25 | $16.59 | $15.63 | $15.70 | 1,439,300 |
December 12 2000 | $16.22 | $16.74 | $15.80 | $15.86 | 1,295,900 |
December 11 2000 | $16.72 | $17.08 | $16.29 | $16.44 | 1,068,300 |
December 08 2000 | $16.64 | $17.03 | $16.56 | $16.78 | 1,051,100 |
December 07 2000 | $16.28 | $16.84 | $16.28 | $16.68 | 1,023,900 |
December 06 2000 | $17.42 | $17.68 | $15.96 | $16.32 | 1,801,100 |
December 05 2000 | $17.65 | $17.89 | $17.37 | $17.54 | 746,500 |
December 04 2000 | $16.59 | $17.68 | $16.55 | $17.52 | 1,454,600 |
December 01 2000 | $17.58 | $17.68 | $16.12 | $16.33 | 1,585,800 |
November 30 2000 | $17.55 | $17.77 | $17.04 | $17.73 | 853,600 |
November 29 2000 | $17.39 | $18.20 | $17.36 | $18.15 | 893,000 |
November 28 2000 | $17.21 | $17.57 | $17.03 | $17.52 | 745,300 |
November 27 2000 | $17.80 | $18.12 | $16.95 | $17.08 | 1,172,800 |
November 24 2000 | $17.70 | $17.99 | $17.70 | $17.80 | 208,000 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.