The closing price for Lockheed Martin (LMT) between 2001 and 2009 was $46.54, on December 31, 2009. It was up 156.7% in that time. The latest price is $437.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $48.01 | $49.20 | $45.97 | $46.54 | 56,232,100 |
November 2009 | $42.30 | $48.20 | $41.61 | $47.70 | 58,169,600 |
October 2009 | $47.76 | $47.87 | $41.29 | $42.15 | 111,022,200 |
September 2009 | $46.57 | $49.22 | $44.24 | $47.84 | 88,520,100 |
August 2009 | $45.85 | $46.92 | $44.52 | $45.94 | 64,500,100 |
July 2009 | $49.23 | $50.43 | $44.46 | $45.46 | 70,438,900 |
June 2009 | $50.93 | $52.94 | $48.13 | $49.04 | 47,269,400 |
May 2009 | $47.51 | $51.07 | $47.48 | $50.86 | 46,691,000 |
April 2009 | $40.78 | $48.69 | $39.38 | $47.42 | 77,153,500 |
March 2009 | $36.61 | $43.98 | $34.67 | $41.69 | 95,113,100 |
February 2009 | $48.52 | $49.39 | $38.11 | $38.11 | 74,282,000 |
January 2009 | $50.52 | $51.45 | $45.94 | $49.14 | 62,770,200 |
December 2008 | $45.78 | $50.90 | $42.52 | $50.36 | 58,116,500 |
November 2008 | $50.49 | $51.51 | $40.05 | $46.19 | 55,684,300 |
October 2008 | $64.72 | $65.20 | $43.03 | $50.55 | 102,286,600 |
September 2008 | $69.89 | $71.21 | $63.00 | $65.18 | 71,142,900 |
August 2008 | $61.88 | $71.50 | $60.91 | $69.20 | 61,319,200 |
July 2008 | $58.64 | $63.62 | $58.04 | $61.78 | 60,546,200 |
June 2008 | $64.68 | $65.06 | $57.91 | $58.42 | 47,024,500 |
May 2008 | $62.38 | $65.24 | $61.90 | $64.81 | 31,962,700 |
April 2008 | $58.96 | $63.89 | $58.10 | $62.55 | 41,909,700 |
March 2008 | $60.91 | $61.89 | $58.01 | $58.57 | 44,373,300 |
February 2008 | $63.55 | $64.71 | $60.61 | $60.87 | 40,489,300 |
January 2008 | $62.14 | $64.77 | $53.13 | $63.40 | 62,762,800 |
December 2007 | $65.48 | $65.76 | $61.84 | $61.84 | 36,273,500 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
