The closing price for Lockheed Martin (LMT) in 2008 was $48.74, on December 31, 2008. It was down 19% for the year. The latest price is $552.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $48.86 | $49.25 | $48.65 | $48.74 | 1,562,800 |
December 30 2008 | $47.01 | $48.87 | $46.83 | $48.86 | 1,705,500 |
December 29 2008 | $46.95 | $47.35 | $46.29 | $46.68 | 1,263,000 |
December 26 2008 | $45.88 | $47.25 | $45.73 | $47.02 | 1,023,900 |
December 24 2008 | $45.33 | $46.28 | $45.05 | $45.92 | 468,600 |
December 23 2008 | $45.95 | $46.27 | $45.21 | $45.37 | 1,597,200 |
December 22 2008 | $46.31 | $46.31 | $44.93 | $45.75 | 2,175,700 |
December 19 2008 | $45.94 | $47.24 | $45.08 | $46.38 | 4,692,300 |
December 18 2008 | $45.85 | $46.66 | $45.33 | $45.58 | 2,016,100 |
December 17 2008 | $44.71 | $46.30 | $44.25 | $45.74 | 1,910,600 |
December 16 2008 | $44.23 | $45.50 | $43.22 | $45.45 | 3,417,500 |
December 15 2008 | $45.35 | $45.35 | $43.03 | $43.97 | 3,002,100 |
December 12 2008 | $43.37 | $45.14 | $43.01 | $45.10 | 2,788,100 |
December 11 2008 | $45.77 | $46.09 | $43.93 | $44.17 | 4,117,500 |
December 10 2008 | $46.70 | $47.53 | $45.12 | $45.90 | 2,848,800 |
December 09 2008 | $46.81 | $48.02 | $46.43 | $46.82 | 3,090,000 |
December 08 2008 | $47.22 | $48.32 | $46.48 | $47.33 | 2,939,200 |
December 05 2008 | $44.26 | $46.73 | $43.29 | $46.48 | 3,718,500 |
December 04 2008 | $44.05 | $45.72 | $43.54 | $44.72 | 3,671,800 |
December 03 2008 | $42.72 | $44.70 | $41.79 | $44.58 | 3,971,900 |
December 02 2008 | $41.81 | $43.37 | $41.18 | $42.68 | 3,252,400 |
December 01 2008 | $44.30 | $44.51 | $41.14 | $41.20 | 2,883,000 |
November 28 2008 | $42.72 | $44.70 | $42.48 | $44.70 | 1,258,900 |
November 26 2008 | $41.47 | $42.63 | $40.74 | $42.62 | 2,046,400 |
November 25 2008 | $42.63 | $43.15 | $40.92 | $42.00 | 3,336,300 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.