The closing price for Lockheed Martin (LMT) between 2001 and 2009 was $45.86, on December 31, 2009. It was up 156.7% in that time. The latest price is $511.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $47.30 | $48.47 | $45.30 | $45.86 | 56,232,100 |
November 2009 | $41.68 | $47.49 | $40.99 | $47.00 | 58,169,600 |
October 2009 | $47.06 | $47.16 | $40.68 | $41.53 | 111,022,200 |
September 2009 | $45.88 | $48.49 | $43.59 | $47.14 | 88,520,100 |
August 2009 | $45.17 | $46.23 | $43.86 | $45.26 | 64,500,100 |
July 2009 | $48.51 | $49.68 | $43.80 | $44.79 | 70,438,900 |
June 2009 | $50.18 | $52.16 | $47.42 | $48.32 | 47,269,400 |
May 2009 | $46.81 | $50.32 | $46.78 | $50.11 | 46,691,000 |
April 2009 | $40.18 | $47.97 | $38.80 | $46.72 | 77,153,500 |
March 2009 | $36.07 | $43.33 | $34.16 | $41.07 | 95,113,100 |
February 2009 | $47.80 | $48.66 | $37.55 | $37.55 | 74,282,000 |
January 2009 | $49.77 | $50.69 | $45.26 | $48.42 | 62,770,200 |
December 2008 | $45.10 | $50.14 | $41.89 | $49.62 | 58,116,500 |
November 2008 | $49.74 | $50.75 | $39.45 | $45.51 | 55,684,300 |
October 2008 | $63.77 | $64.23 | $42.39 | $49.80 | 102,286,600 |
September 2008 | $68.86 | $70.16 | $62.07 | $64.22 | 71,142,900 |
August 2008 | $60.97 | $70.44 | $60.01 | $68.18 | 61,319,200 |
July 2008 | $57.77 | $62.68 | $57.18 | $60.87 | 60,546,200 |
June 2008 | $63.73 | $64.10 | $57.06 | $57.56 | 47,024,500 |
May 2008 | $61.46 | $64.27 | $60.98 | $63.85 | 31,962,700 |
April 2008 | $58.09 | $62.94 | $57.24 | $61.62 | 41,909,700 |
March 2008 | $60.01 | $60.98 | $57.16 | $57.71 | 44,373,300 |
February 2008 | $62.61 | $63.76 | $59.72 | $59.97 | 40,489,300 |
January 2008 | $61.22 | $63.82 | $52.35 | $62.47 | 62,762,800 |
December 2007 | $64.51 | $64.79 | $60.93 | $60.93 | 36,273,500 |
Daily pricing data for Lockheed Martin dates back to 1/2/1962, and may be incomplete.
