LMT: Lockheed Martin Corporation Historical Data

1994 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 20.4528

CLOSE 20.4393

Low

LOW 18.02

High

HIGH 24.39

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	20.94	20.97	20.4	20.67
01/04/1994	20.4	20.4	19.75	20.21
01/05/1994	20.25	20.4	19.94	20.4
01/06/1994	20.4	20.4	20.21	20.4
01/07/1994	20.36	20.4	20.21	20.25
01/10/1994	20.32	20.36	20.05	20.21
01/11/1994	20.25	20.36	20.13	20.28
01/12/1994	20.36	20.48	20.28	20.48
01/13/1994	20.4	20.55	20.32	20.32
01/14/1994	20.32	20.32	20.02	20.05
01/17/1994	20.05	20.13	19.82	19.82
01/18/1994	19.82	20.09	19.82	20.02
01/19/1994	19.86	20.09	19.82	19.82
01/20/1994	19.86	19.9	19.75	19.82
01/21/1994	19.86	19.86	19.52	19.56
01/24/1994	19.63	19.67	19.33	19.4
01/25/1994	19.33	19.4	18.79	19.33
01/26/1994	19.33	19.56	19.33	19.56
01/27/1994	19.48	19.94	19.48	19.56
01/28/1994	19.79	19.82	19.63	19.67
01/31/1994	19.75	20.02	19.67	19.9
02/01/1994	19.94	20.32	19.9	20.21
02/02/1994	20.28	20.36	19.98	20.25
02/03/1994	20.28	20.28	19.94	20.09
02/04/1994	20.09	20.13	19.75	19.79
02/07/1994	19.71	19.86	19.67	19.86
02/08/1994	20.02	20.02	19.94	19.94
02/09/1994	20.05	20.05	19.71	19.75
02/10/1994	19.94	20.21	19.9	20.21
02/11/1994	20.09	20.4	20.09	20.28
02/14/1994	20.13	20.25	19.94	19.94
02/15/1994	20.28	20.44	20.28	20.36
02/16/1994	20.28	20.32	20.09	20.21
02/17/1994	20.4	20.67	20.32	20.67
02/18/1994	20.63	20.63	20.32	20.36
02/22/1994	20.55	20.71	20.48	20.63
02/23/1994	20.63	20.74	20.55	20.55
02/24/1994	20.59	20.67	20.36	20.4
02/25/1994	20.55	20.55	20.25	20.25
02/28/1994	20.28	20.32	20.13	20.13
03/01/1994	20.21	20.28	20.13	20.28
03/02/1994	20.4	20.4	20.05	20.25
03/03/1994	20.28	20.36	20.13	20.21
03/04/1994	20.21	20.32	20.21	20.32
03/07/1994	20.32	20.36	20.21	20.25
03/08/1994	20.32	20.32	20.17	20.17
03/09/1994	20.25	20.36	20.17	20.32
03/10/1994	20.32	20.32	20.17	20.28
03/11/1994	20.4	20.74	20.4	20.67
03/14/1994	20.63	20.63	20.25	20.4
03/15/1994	20.44	20.82	20.4	20.74
03/16/1994	20.74	20.86	20.63	20.82
03/17/1994	20.74	20.74	20.32	20.4
03/18/1994	20.59	20.59	20.44	20.48
03/21/1994	20.36	20.48	20.32	20.36
03/22/1994	20.36	20.51	20.28	20.4
03/23/1994	20.44	20.51	20.25	20.4
03/24/1994	20.63	20.71	20.44	20.55
03/25/1994	20.59	20.59	20.44	20.48
03/28/1994	20.48	20.63	20.44	20.63
03/29/1994	20.59	20.63	20.44	20.48
03/30/1994	20.25	20.25	19.71	19.75
03/31/1994	19.79	19.86	18.75	19.71
04/04/1994	19.17	19.36	19.1	19.29
04/05/1994	19.56	19.67	19.25	19.63
04/06/1994	19.56	19.59	19.33	19.33
04/07/1994	19.36	19.36	19.1	19.33
04/08/1994	19.29	19.29	18.94	19.02
04/11/1994	19.02	19.06	18.75	18.79
04/12/1994	18.79	18.79	18.52	18.6
04/13/1994	18.63	18.75	18.52	18.63
04/14/1994	18.67	18.75	18.63	18.67
04/15/1994	18.71	18.71	18.6	18.6
04/18/1994	18.63	18.71	18.48	18.48
04/19/1994	18.71	18.79	18.6	18.63
04/20/1994	18.83	18.94	18.67	18.75
04/21/1994	18.75	18.9	18.67	18.9
04/22/1994	18.87	18.94	18.79	18.87
04/25/1994	18.98	18.98	18.83	18.98
04/26/1994	18.9	18.98	18.71	18.71
04/28/1994	18.71	18.83	18.71	18.71
04/29/1994	18.75	18.87	18.71	18.83
05/02/1994	18.75	18.75	18.63	18.71
05/03/1994	18.71	18.83	18.63	18.79
05/04/1994	18.75	18.94	18.67	18.87
05/05/1994	18.83	19.1	18.83	19.06
05/06/1994	19.02	19.02	18.71	18.75
05/09/1994	18.71	18.71	18.29	18.29
05/10/1994	18.4	18.83	18.1	18.67
05/11/1994	18.67	18.75	18.02	18.33
05/12/1994	18.56	18.67	18.52	18.52
05/13/1994	18.56	18.67	18.37	18.6
05/16/1994	18.63	18.87	18.6	18.87
05/17/1994	18.71	18.9	18.71	18.87
05/18/1994	18.79	19.1	18.71	18.94
05/19/1994	19.02	19.17	19.02	19.1
05/20/1994	19.17	19.52	19.17	19.44
05/23/1994	19.44	19.59	19.44	19.56
05/24/1994	19.56	19.82	19.52	19.79
05/25/1994	19.71	19.79	19.56	19.71
05/26/1994	19.67	19.75	19.59	19.75
05/27/1994	19.75	19.79	19.52	19.67
05/31/1994	19.67	19.75	19.59	19.59
06/01/1994	19.59	19.82	19.56	19.79
06/02/1994	19.79	19.82	19.71	19.79
06/03/1994	19.71	20.09	19.71	20.05
06/06/1994	19.98	20.13	19.94	20.13
06/07/1994	19.98	20.09	19.9	20.09
06/08/1994	20.05	20.05	19.94	20.02
06/09/1994	19.98	20.05	19.9	20.05
06/10/1994	19.94	19.98	19.86	19.94
06/13/1994	19.94	20.05	19.94	20.02
06/14/1994	20.05	20.28	20.02	20.28
06/15/1994	20.28	20.32	20.05	20.05
06/16/1994	20.09	20.17	20.03	20.09
06/17/1994	20.25	20.4	20.09	20.13
06/20/1994	20.13	20.17	19.98	20.05
06/21/1994	20.05	20.21	20.05	20.21
06/22/1994	20.25	20.25	20.09	20.13
06/23/1994	20.13	20.13	20.02	20.02
06/24/1994	19.94	19.94	19.63	19.75
06/27/1994	19.75	19.94	19.71	19.94
06/28/1994	19.86	19.98	19.86	19.9
06/29/1994	19.82	20.25	19.82	20.09
06/30/1994	20.09	20.09	19.9	20.05
07/01/1994	20.09	20.21	19.86	20.13
07/05/1994	20.09	20.48	20.09	20.13
07/06/1994	20.09	20.09	19.9	19.9
07/07/1994	19.9	19.9	19.67	19.71
07/08/1994	19.63	19.63	19.52	19.63
07/11/1994	19.63	19.75	19.59	19.63
07/12/1994	19.67	19.75	19.48	19.48
07/13/1994	19.52	19.67	19.36	19.36
07/14/1994	19.44	19.63	19.4	19.52
07/15/1994	19.52	19.59	19.4	19.48
07/18/1994	19.59	19.59	19.33	19.36
07/19/1994	19.4	19.48	19.13	19.29
07/20/1994	19.33	19.33	19.17	19.25
07/21/1994	19.25	19.25	19.02	19.02
07/22/1994	19.02	19.1	18.79	18.83
07/25/1994	18.94	19.1	18.94	19.02
07/26/1994	19.1	19.1	18.67	18.67
07/27/1994	18.79	19.36	18.79	19.33
07/28/1994	19.25	19.52	19.25	19.29
07/29/1994	19.29	19.59	19.29	19.33
08/01/1994	19.29	19.48	19.29	19.44
08/02/1994	19.52	19.52	19.13	19.13
08/03/1994	19.21	19.82	19.13	19.67
08/04/1994	19.9	19.9	19.75	19.79
08/05/1994	19.79	19.86	19.75	19.86
08/08/1994	19.79	19.86	19.71	19.82
08/09/1994	19.79	20.17	19.79	19.94
08/10/1994	19.94	20.28	19.94	19.94
08/11/1994	19.94	19.98	19.79	19.79
08/12/1994	19.75	19.9	19.75	19.82
08/15/1994	19.9	19.94	19.86	19.86
08/16/1994	19.79	19.79	19.67	19.79
08/17/1994	19.86	19.86	19.63	19.75
08/18/1994	19.75	19.75	19.59	19.63
08/19/1994	19.67	19.75	19.63	19.75
08/22/1994	19.48	19.48	19.21	19.36
08/23/1994	19.4	19.56	19.33	19.4
08/24/1994	19.52	19.9	19.48	19.82
08/25/1994	19.9	19.94	19.79	19.86
08/26/1994	19.86	20.13	19.86	20.02
08/29/1994	20.05	20.25	20.05	20.25
08/30/1994	23.01	23.7	22.43	23.54
08/31/1994	23.47	24.39	23.43	24.16
09/01/1994	24.12	24.27	24.08	24.23
09/02/1994	24.23	24.23	24	24
09/06/1994	23.85	23.89	23.35	23.39
09/07/1994	23.39	23.39	23.04	23.12
09/08/1994	23.08	23.43	23.08	23.39
09/09/1994	23.24	23.24	23.08	23.16
09/12/1994	23.08	23.08	22.93	23.01
09/13/1994	23.01	23.01	22.43	22.47
09/14/1994	22.39	22.51	22.39	22.43
09/15/1994	22.43	22.47	22.2	22.35
09/16/1994	22.35	22.35	22.12	22.2
09/19/1994	22.2	22.32	22.2	22.28
09/20/1994	22.16	22.16	21.97	22.01
09/21/1994	22.09	22.24	21.93	22.05
09/22/1994	22.12	22.12	21.82	21.82
09/23/1994	21.74	21.86	21.51	21.63
09/26/1994	21.55	21.7	21.47	21.59
09/27/1994	21.47	21.59	21.24	21.36
09/28/1994	21.32	21.66	21.32	21.51
09/29/1994	21.47	21.55	21.4	21.47
09/30/1994	21.43	21.55	21.32	21.36
10/03/1994	21.4	21.4	21.05	21.17
10/04/1994	21.17	21.2	20.82	20.82
10/05/1994	20.86	20.86	20.48	20.71
10/06/1994	20.78	21.01	20.71	20.82
10/07/1994	21.01	21.24	20.97	21.24
10/10/1994	21.28	21.4	21.2	21.28
10/11/1994	21.32	21.93	21.32	21.82
10/12/1994	21.89	22.32	21.86	22.09
10/13/1994	22.47	22.47	22.24	22.28
10/14/1994	22.24	22.24	21.74	21.89
10/17/1994	21.97	22.05	21.86	22.05
10/18/1994	22.01	22.01	21.93	21.97
10/19/1994	21.82	21.93	21.78	21.78
10/20/1994	21.7	21.7	21.2	21.43
10/21/1994	21.43	21.43	21.17	21.24
10/24/1994	21.2	21.4	21.2	21.32
10/25/1994	21.28	21.93	21.28	21.7
10/26/1994	21.82	21.89	21.59	21.86
10/27/1994	21.86	22.28	21.86	21.93
10/28/1994	21.93	22.01	21.89	21.93
10/31/1994	21.93	22.16	21.93	22.09
11/01/1994	22.09	22.2	21.97	22.2
11/02/1994	22.12	22.28	22.09	22.09
11/03/1994	22.16	22.24	22.09	22.2
11/04/1994	22.24	22.24	21.93	21.93
11/07/1994	22.01	22.01	21.82	21.93
11/08/1994	22.01	22.24	21.89	22.12
11/09/1994	22.32	22.58	22.28	22.51
11/10/1994	22.58	22.81	22.35	22.7
11/11/1994	22.58	22.58	22.32	22.35
11/14/1994	22.35	22.39	22.09	22.39
11/15/1994	22.01	22.28	21.97	22.12
11/16/1994	22.2	22.2	21.97	21.97
11/17/1994	21.93	22.01	21.89	21.97
11/18/1994	21.93	22.01	21.78	21.82
11/21/1994	21.89	22.01	21.63	21.63
11/22/1994	21.63	21.7	20.78	20.97
11/23/1994	20.86	21.01	20.4	20.97
11/25/1994	20.94	20.97	20.86	20.94
11/28/1994	20.9	20.97	20.78	20.9
11/29/1994	20.9	21.09	20.86	21.05
11/30/1994	21.05	21.09	20.94	21.09
12/01/1994	21.09	21.2	20.86	20.97
12/02/1994	21.01	21.17	20.97	21.13
12/05/1994	21.2	21.24	21.13	21.13
12/06/1994	21.13	21.2	21.01	21.09
12/07/1994	20.94	21.05	20.82	21.01
12/08/1994	21.05	21.09	20.63	20.63
12/09/1994	20.63	20.63	20.36	20.55
12/12/1994	20.63	20.74	20.55	20.63
12/13/1994	20.63	20.63	20.4	20.4
12/14/1994	20.44	20.63	20.32	20.51
12/15/1994	20.44	20.94	20.44	20.78
12/16/1994	20.82	21.01	20.82	20.94
12/19/1994	21.09	21.32	21.09	21.32
12/20/1994	21.32	21.59	21.32	21.59
12/21/1994	21.55	21.59	21.47	21.47
12/22/1994	21.47	21.74	21.47	21.7
12/23/1994	21.78	22.2	21.78	22.01
12/27/1994	22.01	22.16	21.97	22.16
12/28/1994	22.09	22.12	21.93	21.97
12/29/1994	22.05	22.47	22.01	22.43
12/30/1994	22.39	22.43	22.24	22.28

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

1994 Historical Chart

Average

Low

High