LMT: Lockheed Martin Corporation Historical Data

1996 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 41.7837

CLOSE 41.8071

Low

LOW 36.5

High

HIGH 48.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	39.19	39.94	38.88	39.88
01/03/1996	40	40.19	38.69	39.25
01/04/1996	39.63	39.63	38.56	39
01/05/1996	38.88	38.88	38.5	38.69
01/08/1996	39.88	40.44	39.31	40.13
01/09/1996	39.5	40	39.06	39.44
01/10/1996	39.13	39.31	38.75	39
01/11/1996	38.75	38.75	37.63	38
01/12/1996	37.88	38.13	36.94	38
01/15/1996	38.5	38.69	37.88	38.25
01/16/1996	38.25	39.25	38.25	39.25
01/17/1996	38.75	39.13	38.63	39
01/18/1996	38.63	38.81	38.19	38.75
01/19/1996	38.69	38.88	38.31	38.81
01/22/1996	38.75	38.88	38.06	38.31
01/23/1996	38	38.31	37.69	37.75
01/24/1996	37.88	38.19	36.81	37.5
01/25/1996	37.56	37.63	37	37.06
01/26/1996	37	37.94	36.56	37.88
01/29/1996	37.75	38.19	37.56	37.75
01/30/1996	37.69	37.88	37.63	37.63
01/31/1996	37.63	37.94	37.13	37.69
02/01/1996	37.56	37.56	37	37.5
02/02/1996	37.38	37.94	37.38	37.75
02/05/1996	37.75	38.38	37.69	38.38
02/06/1996	38.38	38.5	37.88	38
02/07/1996	38.13	38.94	38.13	38.94
02/08/1996	38.88	39.63	38.75	39.63
02/09/1996	39.5	39.63	39.19	39.5
02/12/1996	39.63	40.44	39.56	40.06
02/13/1996	39.88	40.13	39.56	39.94
02/14/1996	39.94	40.13	39.69	39.88
02/15/1996	39.88	40.06	39.25	39.75
02/16/1996	39.75	39.75	39	39.31
02/20/1996	39.13	39.19	38.81	39.19
02/21/1996	39.19	39.69	39.13	39.63
02/22/1996	39.75	40.06	39.56	39.94
02/23/1996	40	40.19	39.31	39.88
02/26/1996	39.38	39.44	38.69	38.94
02/27/1996	38.94	39.13	38.75	38.88
02/28/1996	39.19	39.75	38.44	38.75
02/29/1996	38.25	38.56	38	38.13
03/01/1996	38.13	38.44	37.75	38.44
03/04/1996	38.44	39.63	38.44	39.38
03/05/1996	39.13	39.31	38.69	39.25
03/06/1996	39.06	39.13	38.38	38.88
03/07/1996	38.75	38.75	38.06	38.38
03/08/1996	37.88	38.13	37.38	37.63
03/11/1996	37.5	38.25	37.31	37.75
03/12/1996	37.5	37.69	37	37.44
03/13/1996	37.31	37.5	37	37.25
03/14/1996	37.5	37.94	37.19	37.63
03/15/1996	37.75	38.19	37.69	38
03/18/1996	38.25	38.81	38.13	38.81
03/19/1996	38.88	39.25	38.81	39.06
03/20/1996	39	39.56	38.88	39.38
03/21/1996	39.19	39.19	38.31	38.63
03/22/1996	38.75	39.06	38.63	39
03/25/1996	39.13	39.25	38.31	38.63
03/26/1996	38.5	38.63	38.13	38.5
03/27/1996	38.69	38.69	38.25	38.5
03/28/1996	38.31	38.44	38	38.38
03/29/1996	38.44	38.44	37.81	37.94
04/01/1996	37.88	38.88	37.5	38.88
04/02/1996	38.88	38.88	38.25	38.5
04/03/1996	38.44	39.63	38.31	39.31
04/04/1996	39.31	39.31	38.94	39.06
04/08/1996	38.13	38.63	37.88	38.56
04/09/1996	38.63	38.63	38.19	38.56
04/10/1996	38.5	38.56	37.44	37.69
04/11/1996	37.69	37.81	36.63	37.56
04/12/1996	37.5	38.56	37.38	38.13
04/15/1996	38.25	38.75	38.19	38.63
04/16/1996	38.56	38.56	37.56	37.81
04/17/1996	37.81	38.06	37.38	37.81
04/18/1996	37.94	37.94	36.5	37.44
04/19/1996	37.69	37.75	36.75	37.44
04/22/1996	37.5	38.13	37.5	37.94
04/23/1996	38	38.31	37.69	38.31
04/24/1996	38.38	39.13	38.38	38.81
04/25/1996	38.88	39.25	38.88	39.13
04/26/1996	39.13	40	39.13	39.88
04/29/1996	39.69	39.75	39	39.38
04/30/1996	39.25	40.5	39.25	40.31
05/01/1996	40.38	41.19	40.31	41.06
05/02/1996	40.75	41.06	40.63	40.75
05/03/1996	40.75	41	40.19	40.5
05/06/1996	40.81	40.81	40.19	40.44
05/07/1996	40.44	40.63	40.19	40.19
05/08/1996	40.13	40.56	39.63	40.56
05/09/1996	40.44	40.75	40.25	40.38
05/10/1996	40.75	40.88	40.31	40.56
05/13/1996	40.75	41.63	40.56	41.63
05/14/1996	41.56	42	41.5	41.81
05/15/1996	41.88	42.44	41.38	41.5
05/16/1996	41.5	41.81	41.25	41.44
05/17/1996	41.63	41.94	41.5	41.94
05/20/1996	41.94	42	41.63	41.69
05/21/1996	41.63	41.88	41.19	41.25
05/22/1996	41.25	41.88	41.19	41.88
05/23/1996	41.94	43.31	41.88	42.63
05/24/1996	42.5	43.06	42.38	42.44
05/28/1996	42.38	42.56	41.75	42
05/29/1996	41.94	42.13	41.25	41.38
05/30/1996	41.13	41.88	40.06	41.81
05/31/1996	41.81	41.94	41.19	41.94
06/03/1996	41.81	42	41.56	41.88
06/04/1996	42.25	42.44	42.06	42.38
06/05/1996	42.38	42.44	42.25	42.44
06/06/1996	42.56	42.63	41.81	41.81
06/07/1996	40.94	41.75	40.94	41.75
06/10/1996	41.75	43	41.69	43
06/11/1996	43	43.38	42.75	43.19
06/12/1996	43.06	43.19	42.63	42.63
06/13/1996	42.56	42.81	42.25	42.38
06/14/1996	42.5	42.5	41.75	41.88
06/17/1996	41.81	42.06	41.75	41.81
06/18/1996	41.75	41.94	41.56	41.69
06/19/1996	41.75	41.75	40.94	41
06/20/1996	41	41.13	39.81	39.94
06/21/1996	40.06	41.19	40.06	41.19
06/24/1996	41.19	41.19	40.69	40.81
06/25/1996	40.81	41.63	40.81	41.56
06/26/1996	41.44	41.88	41.31	41.31
06/27/1996	41.25	41.94	41	41.75
06/28/1996	41.88	42.31	41.88	42
07/01/1996	42.13	42.69	42.13	42.69
07/02/1996	42.56	43.5	42.5	43.5
07/03/1996	43.63	44.13	43.5	43.69
07/05/1996	43.13	43.13	42.81	42.94
07/08/1996	42.81	43.5	42.63	42.69
07/09/1996	42.81	42.88	41.5	41.69
07/10/1996	41.69	41.69	41.44	41.63
07/11/1996	41.63	41.63	40.69	41.38
07/12/1996	41.5	41.56	40.94	41.38
07/15/1996	41.25	41.44	40.5	40.5
07/16/1996	40.5	40.5	38.13	39
07/17/1996	39.25	39.63	38.69	39.06
07/18/1996	39.13	40.25	39.13	40.19
07/19/1996	40.06	40.5	39.5	40.25
07/22/1996	40.13	40.19	39.81	39.94
07/23/1996	40	40.63	39.69	40
07/24/1996	39.75	40.19	39.44	40.13
07/25/1996	40.5	41.13	40.25	40.31
07/26/1996	40.5	41.13	40.38	40.88
07/29/1996	40.88	41.25	40.69	40.94
07/30/1996	41	41.25	40.88	41.13
07/31/1996	41.13	41.69	41.06	41.44
08/01/1996	41.44	41.94	41.19	41.44
08/02/1996	41.44	41.81	41.19	41.63
08/05/1996	41.63	42.19	41.5	42.13
08/06/1996	42.13	43.13	41.88	42.56
08/07/1996	42.5	42.94	42.38	42.81
08/08/1996	42.94	43.19	42.56	42.81
08/09/1996	42.94	43.13	42.69	43
08/12/1996	43.06	43.06	42.5	42.56
08/13/1996	42.5	42.88	42.31	42.75
08/14/1996	42.63	42.94	42.44	42.69
08/15/1996	42.69	44.25	42.69	43.63
08/16/1996	43.75	43.94	43.25	43.56
08/19/1996	43.88	43.88	43.31	43.31
08/20/1996	43.38	43.69	43.25	43.44
08/21/1996	43.31	43.44	42.88	42.88
08/22/1996	42.88	43.5	42.75	43.13
08/23/1996	42.88	43	42.38	42.5
08/26/1996	42.5	42.94	42.5	42.81
08/27/1996	42.81	43.19	42.69	43.19
08/28/1996	43.44	43.63	43.25	43.31
08/29/1996	43.06	43.13	42.31	42.38
08/30/1996	42.31	42.31	41.5	42.06
09/03/1996	41.94	42.56	41.63	42.5
09/04/1996	42.38	42.63	42	42.06
09/05/1996	42.13	42.13	41.75	41.94
09/06/1996	41.81	41.94	41.19	41.44
09/09/1996	41.5	42.25	41.31	42.19
09/10/1996	42.31	43.25	42.25	43.13
09/11/1996	43.13	43.56	42.88	43.56
09/12/1996	43.88	43.94	43.31	43.5
09/13/1996	43.69	43.88	43.31	43.69
09/16/1996	43.75	44.38	43.75	43.94
09/17/1996	44.06	44.5	43.63	43.69
09/18/1996	43.63	44	43.38	43.75
09/19/1996	43.75	44.31	43.69	43.94
09/20/1996	44.25	44.81	44.13	44.25
09/23/1996	44.13	44.44	44	44.31
09/24/1996	44.44	45	44.25	45
09/25/1996	45.5	45.88	45.31	45.44
09/26/1996	45.44	45.63	44.75	44.88
09/27/1996	44.94	45.13	44.81	44.94
09/30/1996	44.88	45.19	44.88	45.06
10/01/1996	45.13	45.19	44.94	45.19
10/02/1996	45.31	45.44	45.19	45.44
10/03/1996	45.5	45.81	45.38	45.69
10/04/1996	45.75	46.69	45.75	46.44
10/07/1996	46.44	46.63	46.13	46.38
10/08/1996	46.25	46.81	46.06	46.69
10/09/1996	46.56	46.69	46.25	46.38
10/10/1996	46.25	46.44	45.63	46.44
10/11/1996	46.5	47.19	46.5	46.94
10/14/1996	47	47.25	46.94	47.19
10/15/1996	47.75	47.75	47.06	47.56
10/16/1996	47.44	47.44	46.88	46.94
10/17/1996	47	47	46.56	46.63
10/18/1996	46.75	47.5	46.75	47.38
10/21/1996	46.06	46.69	45.06	46.38
10/22/1996	46.5	46.56	45.5	45.88
10/23/1996	45.81	45.81	44.81	44.94
10/24/1996	44.94	45.13	44.81	44.88
10/25/1996	44.5	44.75	44.25	44.44
10/28/1996	44.44	44.44	44	44.19
10/29/1996	44.06	44.75	43.88	44.5
10/30/1996	45	45.13	44.38	44.88
10/31/1996	44.75	45.13	44.75	44.81
11/01/1996	45	45.19	44.25	44.69
11/04/1996	44.38	45.06	44.38	45
11/05/1996	45.19	45.25	44.81	45
11/06/1996	45	45.19	44.88	45.19
11/07/1996	45.19	45.19	44.81	44.88
11/08/1996	44.88	44.94	44.19	44.31
11/11/1996	44.94	45.5	44.88	45.13
11/12/1996	45.19	45.81	45.13	45.69
11/13/1996	45.69	46.38	45.69	46.31
11/14/1996	46.31	46.5	46	46.5
11/15/1996	47	47.25	46.5	46.88
11/18/1996	48.13	48.31	47.56	47.81
11/19/1996	47.81	48.06	47.13	47.5
11/20/1996	47.5	47.5	47	47
11/21/1996	47.13	47.19	46.63	46.75
11/22/1996	46.88	46.94	46.19	46.5
11/25/1996	46.38	46.56	46.13	46.56
11/26/1996	46.56	46.75	45.81	45.88
11/27/1996	45.63	45.81	45	45.19
11/29/1996	45.44	45.56	45	45.31
12/02/1996	45.19	45.19	44.5	45.06
12/03/1996	45.13	45.44	44.75	45
12/04/1996	44.88	45.13	44.5	44.69
12/05/1996	44.94	44.94	44.5	44.69
12/06/1996	44	44.81	43.81	44.75
12/09/1996	45.13	45.25	44.75	44.81
12/10/1996	44.75	45	44.63	44.75
12/11/1996	44.5	44.69	44.25	44.38
12/12/1996	44.31	44.5	44	44.13
12/13/1996	44	44.31	43	43.13
12/16/1996	42.63	43.88	42.63	42.94
12/17/1996	42.88	43.63	42.75	43.63
12/18/1996	43.75	43.88	43.38	43.63
12/19/1996	43.75	43.94	43.63	43.75
12/20/1996	44.75	44.88	44.25	44.75
12/23/1996	45.06	45.06	44.19	44.25
12/24/1996	44.5	44.56	44.38	44.56
12/26/1996	44.5	45.31	44.5	44.94
12/27/1996	45.19	45.38	45.06	45.19
12/30/1996	45.31	45.94	45.13	45.63
12/31/1996	45.81	46.38	45.69	45.75

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

1996 Historical Chart

Average

Low

High