LMT: Lockheed Martin Corporation Historical Data

1997 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 47.904

CLOSE 47.8826

Low

LOW 39.13

High

HIGH 56.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	45.69	45.75	44.06	44.5
01/03/1997	44.63	44.94	44.31	44.63
01/06/1997	45.13	45.56	45.06	45.38
01/07/1997	45.25	46.25	44.94	46.25
01/08/1997	46.25	46.25	44.38	44.56
01/09/1997	44.56	44.88	44	44.81
01/10/1997	44	45.19	44	44.88
01/13/1997	45	45.13	44.56	44.63
01/14/1997	44.38	45.19	44.31	44.38
01/15/1997	44	44.19	43.38	43.81
01/16/1997	43.69	44.31	43.56	44.06
01/17/1997	44.06	45.44	44.06	45.25
01/20/1997	45.31	45.31	44.69	45
01/21/1997	44.94	45.13	44.25	44.38
01/22/1997	44.5	45.5	44.5	45.13
01/23/1997	45.25	46	45.25	45.56
01/24/1997	45.75	45.75	44.56	44.88
01/27/1997	44.75	45.38	44.69	45.06
01/28/1997	45.19	45.25	44.38	44.44
01/29/1997	44.56	44.88	44.56	44.75
01/30/1997	44.81	45.56	44.75	45.56
01/31/1997	46.44	46.44	45.88	46
02/03/1997	46.06	46.13	45.5	45.56
02/04/1997	45.63	45.69	44.5	44.94
02/05/1997	45	45.44	44.5	44.69
02/06/1997	44.56	44.63	44.19	44.31
02/07/1997	44.94	45.25	44.44	45
02/10/1997	44.63	44.75	43.88	44
02/11/1997	44.31	44.94	44	44.88
02/12/1997	45	45.88	44.88	45.81
02/13/1997	45.88	45.94	45.5	45.63
02/14/1997	45.69	45.69	45.25	45.31
02/18/1997	45.19	45.44	44.69	44.75
02/19/1997	44.81	45.13	44.38	44.63
02/20/1997	44.5	44.69	44.38	44.5
02/21/1997	44.44	44.56	44.13	44.38
02/24/1997	44.63	44.69	44.31	44.69
02/25/1997	44.81	44.81	44.38	44.56
02/26/1997	44.56	44.69	43.63	43.75
02/27/1997	43.88	44.19	43.5	43.56
02/28/1997	43.56	44.38	43.56	44.25
03/03/1997	44.25	44.56	44.13	44.56
03/04/1997	44.5	44.75	44.19	44.44
03/05/1997	44.38	44.88	43.88	44.38
03/06/1997	44	44.19	43.44	43.63
03/07/1997	43.38	43.5	42.94	43.31
03/10/1997	43.25	43.81	43.06	43.5
03/11/1997	43.5	43.56	42.88	43
03/12/1997	43	43.13	42.69	42.75
03/13/1997	42.69	42.88	42.44	42.5
03/14/1997	42.5	42.88	42.25	42.25
03/17/1997	42.13	43	41.81	43
03/18/1997	43.13	43.25	42.06	42.44
03/19/1997	42.31	42.31	41.25	41.81
03/20/1997	41.75	41.81	41	41.25
03/21/1997	41.25	41.5	41.06	41.38
03/24/1997	41.5	42.25	41.5	42.19
03/25/1997	42.25	43.13	42.25	42.94
03/26/1997	43.06	43.06	42.63	42.88
03/27/1997	43	43	42	42.06
03/31/1997	42.13	42.81	42	42
04/01/1997	42.06	42.19	40.94	41.69
04/02/1997	41.69	41.69	40.38	40.75
04/03/1997	40.63	40.63	39.13	39.63
04/04/1997	40.13	42.06	40.13	41.81
04/07/1997	41.81	42.06	41.63	41.94
04/08/1997	41.75	41.94	41.5	41.69
04/09/1997	41.94	42.25	41.75	41.81
04/10/1997	41.75	42	41.56	41.75
04/11/1997	41.5	41.56	41.25	41.38
04/14/1997	41.25	41.25	40.75	41.13
04/15/1997	41.31	41.81	41	41.56
04/16/1997	41.56	42.19	41.13	42.06
04/17/1997	42.06	42.31	41.88	41.94
04/18/1997	41.94	42.44	41.75	42.25
04/21/1997	43	43.31	42.5	42.81
04/22/1997	43.06	44.63	43	44.25
04/23/1997	44.25	45.44	44.19	44.94
04/24/1997	44.75	44.88	43.75	44.5
04/25/1997	44.5	44.75	43.69	43.81
04/28/1997	43.81	43.81	43.56	43.69
04/29/1997	44	44.25	43.75	44
04/30/1997	44.06	45.44	44.06	44.75
05/01/1997	44.69	45.38	44.56	44.75
05/02/1997	44.75	45.94	44.75	45.88
05/05/1997	45.88	46.94	45.56	46.5
05/06/1997	46.25	46.75	46.19	46.44
05/07/1997	46.44	46.63	45.88	45.88
05/08/1997	45.81	46.31	45.56	46
05/09/1997	46.19	46.25	45.26	45.44
05/12/1997	45.31	46.13	45.31	46.13
05/13/1997	46.13	46.19	45.5	45.69
05/14/1997	46.19	46.25	45.38	45.5
05/15/1997	45.56	45.69	44.94	45.25
05/16/1997	45.31	45.38	45	45.06
05/19/1997	45.13	45.88	45	45.81
05/20/1997	45.69	46.44	45.5	46.44
05/21/1997	47.25	47.25	46.56	46.81
05/22/1997	46.94	47.06	46.25	47.06
05/23/1997	47.19	47.44	46.38	46.56
05/27/1997	46.31	47.25	46.25	47.06
05/28/1997	47	47	46.5	46.81
05/29/1997	46.81	46.88	46.38	46.5
05/30/1997	46.5	47.06	46.31	46.81
06/02/1997	46.94	47.19	46.69	46.81
06/03/1997	46.63	46.94	46.25	46.38
06/04/1997	46.31	46.31	45.69	46.13
06/05/1997	46	46.88	45.94	46.75
06/06/1997	46.81	46.94	46.19	46.5
06/09/1997	46.44	46.69	45.88	46
06/10/1997	46.44	46.88	46.31	46.63
06/11/1997	46.75	47.06	46.5	46.81
06/12/1997	47	47.56	46.88	47.56
06/13/1997	47.75	48.44	47.63	47.94
06/16/1997	48	48.81	48	48.69
06/17/1997	48.63	48.69	46.81	47.56
06/18/1997	47.69	48.44	47	48.44
06/19/1997	48.69	48.75	47.88	48.13
06/20/1997	48.13	49.25	48.13	49.25
06/23/1997	49.19	50.19	49.06	49.94
06/24/1997	50.81	51.44	50.06	50.88
06/25/1997	50.88	51.81	50.56	51.5
06/26/1997	51.5	51.5	50.5	51.31
06/27/1997	51.19	52.25	50.81	52.13
06/30/1997	52.38	52.63	51.75	51.78
07/01/1997	51.78	52.25	51	51
07/02/1997	51	52.13	51	52
07/03/1997	51	51	49.25	49.56
07/07/1997	49.53	50.19	49.19	49.84
07/08/1997	49.97	50.63	49.78	50.63
07/09/1997	50.72	51.19	50.5	50.78
07/10/1997	50.91	51.94	50.81	51.69
07/11/1997	51.69	51.94	51.31	51.78
07/14/1997	51.78	51.88	51.56	51.69
07/15/1997	51.88	51.94	51.63	51.69
07/16/1997	51.69	51.84	51.56	51.66
07/17/1997	51.53	51.59	51	51
07/18/1997	51.03	51.09	50.47	50.66
07/21/1997	50.56	50.88	50.34	50.69
07/22/1997	50.75	50.88	50.38	50.88
07/23/1997	51	51.88	50.97	51.75
07/24/1997	51.75	51.78	51.34	51.63
07/25/1997	51.75	51.94	50.69	50.91
07/28/1997	51.13	51.78	51.03	51.56
07/29/1997	51.63	52.5	51.5	52.31
07/30/1997	52.75	53.97	52.5	53.69
07/31/1997	53.97	53.97	53.19	53.19
08/01/1997	53.31	53.44	52.03	52.22
08/04/1997	52.09	52.22	51.47	51.72
08/05/1997	51.69	52.94	51.56	52.75
08/06/1997	52.78	52.94	52.56	52.78
08/07/1997	53.13	53.13	52.38	52.56
08/08/1997	52.69	52.72	51.84	52.41
08/11/1997	52.91	53.19	52.47	53.19
08/12/1997	54	54	53.44	53.47
08/13/1997	53.75	53.94	53	53.13
08/14/1997	53.25	53.75	53.25	53.66
08/15/1997	53.53	53.69	52.38	52.41
08/18/1997	52.28	52.44	51.66	52.44
08/19/1997	52.47	53.44	52.44	53.44
08/20/1997	53.44	53.63	53.16	53.59
08/21/1997	53.5	53.81	53.19	53.44
08/22/1997	52.5	53.5	52.5	53.5
08/25/1997	53.5	53.84	52.75	53.13
08/26/1997	53.13	53.41	52.97	53.34
08/27/1997	53.09	53.38	52.72	52.88
08/28/1997	52.69	52.94	52.38	52.47
08/29/1997	52.34	52.44	51.75	51.84
09/02/1997	52.13	52.81	52.13	52.75
09/03/1997	52.88	53.75	52.84	53.69
09/04/1997	53.91	53.91	53.38	53.5
09/05/1997	53.59	53.59	52.56	52.78
09/08/1997	52.91	53.5	52.91	53.47
09/09/1997	53.34	53.66	53.09	53.5
09/10/1997	53.25	53.25	52.44	52.53
09/11/1997	52.44	52.59	51.88	52.03
09/12/1997	51.88	52.66	51.88	52.66
09/15/1997	52.78	53.19	52.63	52.72
09/16/1997	53.22	54.69	53.06	54.69
09/17/1997	54.5	55.25	53.75	53.75
09/18/1997	53.88	54.91	53.88	54.5
09/19/1997	55	55.28	54.81	55.22
09/22/1997	55.5	55.63	54.5	55
09/23/1997	55	56.06	54.81	55.94
09/24/1997	56	56.72	55.81	56
09/25/1997	56.13	56.22	54.78	55.28
09/26/1997	55.16	55.75	54.66	54.72
09/29/1997	52.88	53.38	52.69	52.78
09/30/1997	52.81	53.31	52.75	53.31
10/01/1997	53.5	53.5	52.66	53
10/02/1997	53.06	53.13	52.75	53.13
10/03/1997	53.25	53.59	52.75	53.5
10/06/1997	54.09	54.22	53.72	53.88
10/07/1997	53.75	54	53.38	53.78
10/08/1997	53.91	53.91	53.25	53.69
10/09/1997	53.5	54	53.13	53.59
10/10/1997	53.66	53.66	52.5	52.69
10/13/1997	52.81	53.09	52.41	52.44
10/14/1997	52.56	52.94	52.31	52.47
10/15/1997	52.59	52.81	52.38	52.5
10/16/1997	52.63	52.91	52	52.03
10/17/1997	51.59	52.56	51.59	52.5
10/20/1997	52.5	52.56	52.06	52.25
10/21/1997	52.22	52.66	51.75	51.88
10/22/1997	51.5	51.5	49.88	49.94
10/23/1997	49.69	49.84	49.25	49.31
10/24/1997	50	50.06	48.22	48.5
10/27/1997	48	48.44	45.75	45.97
10/28/1997	44.5	46.59	44.06	46.28
10/29/1997	46.78	47.94	46.75	47.28
10/30/1997	46.78	47.47	46.75	47.13
10/31/1997	47.38	47.81	47.31	47.53
11/03/1997	48.19	49.56	48.19	49.56
11/04/1997	49.44	49.78	49.06	49.5
11/05/1997	49.38	49.69	49.13	49.16
11/06/1997	49.06	49.09	48.38	48.53
11/07/1997	48.03	48.03	47.44	47.59
11/10/1997	47.63	47.63	47	47.03
11/11/1997	47.09	47.25	46.09	46.5
11/12/1997	46.25	46.47	46	46.06
11/13/1997	46.13	46.22	45.53	45.97
11/14/1997	46.09	46.38	45.91	46.31
11/17/1997	46.63	46.88	46.56	46.72
11/18/1997	46.72	46.78	46.22	46.31
11/19/1997	46.31	46.5	46.19	46.31
11/20/1997	46.38	46.59	46.31	46.41
11/21/1997	46.41	46.5	46.16	46.31
11/24/1997	46.31	46.88	46.06	46.19
11/25/1997	46.25	46.88	46	46.75
11/26/1997	48	48.34	47.47	47.97
11/28/1997	48.75	49.13	48.5	48.81
12/01/1997	48.94	49.09	48.59	48.78
12/02/1997	48.91	49.13	48.16	48.25
12/03/1997	47.81	48.03	47.5	47.69
12/04/1997	47.81	48.19	47.53	47.69
12/05/1997	47.69	48.31	47.56	48.03
12/08/1997	48.13	48.34	47.91	48.31
12/09/1997	48.41	48.44	48.03	48.22
12/10/1997	48.19	48.75	48.19	48.72
12/11/1997	48.63	48.88	48.44	48.69
12/12/1997	49	49.34	48.75	49.28
12/15/1997	49.28	49.5	48.97	49.22
12/16/1997	49	49	47.13	47.13
12/17/1997	47.63	48.5	47.63	48.31
12/18/1997	48.41	48.44	47.5	47.72
12/19/1997	47	47.16	45.81	47.16
12/22/1997	47.19	47.91	46.97	47.19
12/23/1997	47.25	47.38	46.38	46.38
12/24/1997	46.5	47.13	46.44	46.78
12/26/1997	46.81	47	46.75	46.91
12/29/1997	47.81	48.13	47.66	47.97
12/30/1997	47.97	48.56	47.72	48.56
12/31/1997	48.5	49.41	48.44	49.25

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

1997 Historical Chart

Average

Low

High