LMT: Lockheed Martin Corporation Historical Data

1995 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 29.9244

CLOSE 30.0137

Low

LOW 21.86

High

HIGH 39.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	22.2	22.2	22.05	22.2
01/04/1995	22.16	22.32	22.09	22.32
01/05/1995	22.28	22.74	22.24	22.62
01/06/1995	22.55	22.89	22.55	22.81
01/09/1995	22.78	22.89	22.74	22.81
01/10/1995	22.85	23.2	22.85	23.08
01/11/1995	23.01	23.16	22.78	22.93
01/12/1995	22.85	22.89	22.74	22.74
01/13/1995	22.74	22.85	22.7	22.81
01/16/1995	22.78	22.97	22.78	22.81
01/17/1995	22.78	22.81	22.62	22.74
01/18/1995	22.66	22.66	22.35	22.43
01/19/1995	22.35	22.35	22.16	22.35
01/20/1995	22.39	22.39	22.2	22.28
01/23/1995	22.09	22.39	22.09	22.35
01/24/1995	22.35	22.35	22.24	22.24
01/25/1995	22.28	22.35	22.2	22.24
01/26/1995	22.24	22.43	22.24	22.43
01/27/1995	22.43	22.43	22.28	22.43
01/30/1995	22.47	22.51	22.28	22.32
01/31/1995	22.28	22.28	21.89	22.09
02/01/1995	22.12	22.16	21.97	22.05
02/02/1995	22.01	22.01	21.86	21.93
02/03/1995	21.97	22.24	21.89	22.01
02/06/1995	22.01	22.58	22.01	22.39
02/07/1995	22.39	22.55	22.28	22.51
02/08/1995	22.51	22.78	22.51	22.74
02/09/1995	22.7	22.78	22.62	22.7
02/10/1995	22.81	23.35	22.81	23.35
02/13/1995	23.2	23.31	23.12	23.31
02/14/1995	23.31	23.66	23.31	23.54
02/15/1995	23.58	23.73	23.43	23.7
02/16/1995	23.66	23.7	23.2	23.27
02/17/1995	23.24	23.24	22.85	22.97
02/21/1995	22.97	23.16	22.97	23.12
02/22/1995	23.12	23.16	23.01	23.12
02/23/1995	23.12	23.27	23.08	23.16
02/24/1995	23.2	23.43	23.2	23.43
02/27/1995	23.43	23.7	23.43	23.62
02/28/1995	23.62	23.93	23.62	23.81
03/01/1995	23.81	23.89	23.77	23.89
03/02/1995	23.7	24	23.7	24
03/03/1995	23.96	23.96	23.73	23.89
03/06/1995	23.77	23.77	23.5	23.54
03/07/1995	23.5	23.66	23.24	23.27
03/08/1995	23.27	23.35	23.12	23.24
03/09/1995	23.27	23.66	23.27	23.54
03/10/1995	23.58	24	23.58	23.93
03/13/1995	23.89	24.5	23.89	24.5
03/14/1995	24.54	25.31	24.54	25.04
03/15/1995	25.08	25.15	24.88	25
03/16/1995	25.13	26	25.13	25.81
03/17/1995	25.88	26.75	25.75	26.75
03/20/1995	26.81	26.81	26.31	26.69
03/21/1995	26.75	27.19	26.69	27.13
03/22/1995	27	27.13	26.75	26.81
03/23/1995	26.69	26.75	26.31	26.69
03/24/1995	26.56	27	26.56	26.75
03/27/1995	26.63	26.69	26.44	26.5
03/28/1995	26.44	26.5	26.13	26.19
03/29/1995	26	26.38	26	26.19
03/30/1995	26.25	26.25	25.88	25.94
03/31/1995	25.94	26.44	25.56	26.44
04/03/1995	26.31	26.44	25.5	25.5
04/04/1995	25.56	26.06	25	26
04/05/1995	25.88	26	25.81	26
04/06/1995	26	26.75	25.88	26.75
04/07/1995	26.69	27.25	26.69	26.94
04/10/1995	26.94	27.75	26.94	27.63
04/11/1995	27.5	28.13	27.13	27.25
04/12/1995	27.13	27.56	27.13	27.56
04/13/1995	27.56	27.81	27.5	27.5
04/17/1995	27.5	27.5	27.25	27.31
04/18/1995	27.44	27.63	27.38	27.56
04/19/1995	27.63	28.06	27.56	28
04/20/1995	28	28.5	28	28.31
04/21/1995	28.38	28.38	27.94	28
04/24/1995	28.19	29.88	28.13	29.5
04/25/1995	29.25	29.25	28.44	28.75
04/26/1995	28.5	29.31	28.38	29.31
04/27/1995	29.13	29.44	28.75	29
04/28/1995	28.94	29.06	28.69	28.88
05/01/1995	28.94	28.94	28.69	28.94
05/02/1995	28.94	29	28.63	28.69
05/03/1995	28.75	29.25	28.56	29.25
05/04/1995	29.38	29.75	29.06	29.69
05/05/1995	29.69	29.75	29.25	29.25
05/08/1995	29.19	29.63	29.13	29.44
05/09/1995	29.31	29.5	29.25	29.38
05/10/1995	29.44	29.44	29	29.06
05/11/1995	29	29.13	28.81	28.88
05/12/1995	28.75	29.94	28.69	29.56
05/15/1995	29.56	30	29.56	29.88
05/16/1995	29.88	30.56	29.88	30.5
05/17/1995	30.38	30.5	30	30.19
05/18/1995	29.88	30	29.63	29.63
05/19/1995	29.25	29.38	28.88	29.06
05/22/1995	29.06	29.06	28.81	28.88
05/23/1995	28.88	29.06	28.75	28.94
05/24/1995	28.94	30.06	28.94	29.63
05/25/1995	29.75	29.88	29.38	29.81
05/26/1995	29.63	29.81	29.56	29.81
05/30/1995	29.63	29.69	29.38	29.63
05/31/1995	29.44	29.75	29.25	29.75
06/01/1995	29.75	30.06	29.56	30.06
06/02/1995	29.69	30.19	29.56	29.94
06/05/1995	29.94	30.38	29.88	30.13
06/06/1995	30	30.13	29.81	29.88
06/07/1995	29.75	29.94	29.69	29.94
06/08/1995	29.81	30.13	29.81	29.88
06/09/1995	29.63	29.63	28.81	28.88
06/12/1995	29.06	29.56	29.06	29.38
06/13/1995	29.63	30	29.5	29.75
06/14/1995	29.75	29.75	29.5	29.56
06/15/1995	29.56	29.88	29.44	29.69
06/16/1995	29.75	30.38	29.75	30.38
06/19/1995	30.75	32	30.75	31.88
06/20/1995	31.69	32.44	31.5	31.94
06/21/1995	31.81	32.06	31.81	31.94
06/22/1995	31.88	32	31.75	31.81
06/23/1995	31.63	31.88	31.56	31.81
06/26/1995	31.75	31.75	30.81	30.81
06/27/1995	31.13	31.25	30.38	30.5
06/28/1995	30.44	30.88	30.31	30.88
06/29/1995	30.81	31.19	30.78	31.13
06/30/1995	31.19	31.69	31.19	31.56
07/03/1995	31.5	31.5	31.31	31.44
07/05/1995	31.31	31.5	31.31	31.38
07/06/1995	31.5	31.5	31	31.19
07/07/1995	31.19	31.75	31.13	31.5
07/10/1995	31.56	31.94	31.44	31.88
07/11/1995	31.75	32.31	31.75	31.94
07/12/1995	32.06	32.06	31.56	31.56
07/13/1995	31.63	31.63	31	31.38
07/14/1995	31.13	31.19	30.88	31
07/17/1995	31.38	31.44	31.13	31.25
07/18/1995	31.25	31.38	31	31.06
07/19/1995	31.06	31.06	29.69	30.44
07/20/1995	30.5	31.13	30.44	30.94
07/21/1995	30.69	31.38	30.69	31.25
07/24/1995	31.19	31.5	31.19	31.38
07/25/1995	31.44	31.44	31.19	31.25
07/26/1995	31.25	31.38	30.88	31
07/27/1995	31.25	32.69	31.25	32.44
07/28/1995	32.25	32.81	31.94	32.5
07/31/1995	32.5	33	31.44	31.44
08/01/1995	31.5	31.88	31.5	31.75
08/02/1995	31.75	32.06	31.25	31.44
08/03/1995	31.44	31.5	31.13	31.5
08/04/1995	31.5	31.56	31	31.13
08/07/1995	31.13	31.25	30.94	31.25
08/08/1995	31.13	31.13	30.25	30.88
08/09/1995	30.88	30.88	30.38	30.56
08/10/1995	30.56	30.56	30	30.13
08/11/1995	30.25	30.31	29.75	30.13
08/14/1995	30.13	30.19	30	30.13
08/15/1995	30.13	30.44	29.88	30.13
08/16/1995	30.06	30.81	30.06	30.75
08/17/1995	30.81	31.13	30.75	30.75
08/18/1995	30.94	31.13	30.81	31
08/21/1995	31	31.25	31	31.13
08/22/1995	31.06	31.13	30.81	31
08/23/1995	31.13	31.19	30.81	30.88
08/24/1995	30.88	30.94	30.63	30.69
08/25/1995	30.63	30.69	30.44	30.69
08/28/1995	30.94	30.94	30.06	30.25
08/29/1995	30.56	30.56	30	30.13
08/30/1995	30.06	30.44	30.06	30.31
08/31/1995	30.31	30.44	30.25	30.44
09/01/1995	30.5	31.13	30.44	31.06
09/05/1995	31	31.63	30.75	31.5
09/06/1995	31.5	31.75	31.38	31.75
09/07/1995	31.88	31.94	31.69	31.81
09/08/1995	31.75	31.88	31.63	31.75
09/11/1995	31.81	32	31.44	31.81
09/12/1995	31.69	31.88	31.44	31.63
09/13/1995	31.75	32.06	31.69	32
09/14/1995	32.06	32.31	31.88	31.94
09/15/1995	32.63	32.63	32	32.25
09/18/1995	32.19	32.31	31.94	31.94
09/19/1995	32.13	32.38	32.13	32.19
09/20/1995	32.5	32.88	32.44	32.56
09/21/1995	32.63	32.81	32.13	32.25
09/22/1995	32.06	32.38	32	32.25
09/25/1995	32.44	32.56	32.31	32.5
09/26/1995	32.44	32.56	32.31	32.44
09/27/1995	32.44	33.31	32.38	33.13
09/28/1995	33.19	33.69	33.19	33.56
09/29/1995	33.5	34.06	33.5	33.56
10/02/1995	33.5	33.5	32.75	33.06
10/03/1995	33	33.19	32.63	32.75
10/04/1995	31.94	32.25	31.5	31.88
10/05/1995	32.13	33	31.94	33
10/06/1995	33	33	32.75	33
10/09/1995	32.81	33.13	32.5	32.94
10/10/1995	32.69	32.75	32.5	32.63
10/11/1995	32.63	33.38	32.63	33.38
10/12/1995	33.5	34.63	33.5	34.25
10/13/1995	34.25	34.63	34.25	34.25
10/16/1995	34.25	34.25	33.75	33.94
10/17/1995	33.81	34.44	33.81	34.25
10/18/1995	34.5	34.69	34.38	34.44
10/19/1995	34.5	35	34.5	34.63
10/20/1995	34.63	35	34.5	35
10/23/1995	34.88	34.88	34.06	34.13
10/24/1995	34	34.5	33.94	34.25
10/25/1995	34.25	34.44	34.06	34.25
10/26/1995	34.25	34.63	33.75	34.31
10/27/1995	34.19	34.75	34.06	34.63
10/30/1995	34.75	34.81	33.75	34.06
10/31/1995	34.06	34.25	34	34
11/01/1995	34.13	34.13	33.88	33.94
11/02/1995	34	34.06	33.94	34.06
11/03/1995	34	34.06	33.94	34
11/06/1995	34	34	33.81	33.94
11/07/1995	33.94	34.25	33.88	34.19
11/08/1995	34.25	35.06	34.19	35
11/09/1995	34.94	34.94	34.63	34.88
11/10/1995	34.63	35	34.63	34.81
11/13/1995	34.63	34.81	34.38	34.69
11/14/1995	34.5	34.94	34.38	34.88
11/15/1995	34.88	35.44	34.44	35.44
11/16/1995	35.44	35.63	35.25	35.5
11/17/1995	35.5	36.13	35.38	35.75
11/20/1995	35.56	35.81	35.31	35.56
11/21/1995	35.5	36.19	35.5	36
11/22/1995	35.88	36.31	35.88	36.13
11/24/1995	36.13	36.31	36	36.19
11/27/1995	36.06	36.75	36.06	36.38
11/28/1995	36.5	37.13	36.25	36.81
11/29/1995	36.63	37.13	36.5	36.75
11/30/1995	36.63	37.19	36.5	36.69
12/01/1995	36.63	37.63	36.56	36.94
12/04/1995	36.88	37.06	36.69	36.81
12/05/1995	36.94	37.56	36.63	37.56
12/06/1995	37.56	38.25	37.5	37.69
12/07/1995	37.75	37.94	37.5	37.5
12/08/1995	37.44	37.44	36.56	37.19
12/11/1995	37.06	37.25	36.75	36.88
12/12/1995	37	37.13	36.69	37.13
12/13/1995	37	38.75	36.94	38.63
12/14/1995	38	38.88	37.75	38.75
12/15/1995	38.75	38.75	38.06	38.13
12/18/1995	38.19	39.19	37.88	38.75
12/19/1995	38.13	38.5	37.38	38.31
12/20/1995	38.31	38.88	38.31	38.38
12/21/1995	38.5	38.75	37.69	38.63
12/22/1995	38.75	38.94	38.56	38.88
12/26/1995	38.88	38.94	38.63	38.88
12/27/1995	38.88	39	38.56	38.69
12/28/1995	38.63	39.75	38.63	39.63
12/29/1995	39.63	39.63	39.25	39.5

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

1995 Historical Chart

Average

Low

High