LMT: Lockheed Martin Corporation Historical Data

2000 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 25.9416

CLOSE 26.0483

Low

LOW 16.5

High

HIGH 37.58

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	22	22.31	20.25	20.25
01/04/2000	20	21.31	20	20.94
01/05/2000	21.25	21.63	20.5	21.06
01/06/2000	21	21.75	21	21.38
01/07/2000	21.75	22.06	21.19	21.44
01/10/2000	21.38	21.5	20.56	20.63
01/11/2000	20.5	20.75	19.75	19.94
01/12/2000	20	21.25	20	21.19
01/13/2000	21.44	21.44	20.56	20.75
01/14/2000	20.75	20.94	20.5	20.5
01/18/2000	21	21.25	19.75	20
01/19/2000	20.06	20.75	20	20.69
01/20/2000	20.5	20.69	20.38	20.56
01/21/2000	20.75	21.19	20.63	21
01/24/2000	20.94	21.06	19.56	19.56
01/25/2000	19.56	19.94	19.13	19.25
01/26/2000	19.44	20.06	19.25	20.06
01/27/2000	19.94	20	19	19.44
01/28/2000	19	19.94	18.31	18.88
01/31/2000	18.31	18.88	18.19	18.5
02/01/2000	18.75	18.88	18.38	18.69
02/02/2000	18.44	18.81	18.19	18.69
02/03/2000	18.63	18.94	18.5	18.63
02/04/2000	18.75	19.31	18.38	19.13
02/07/2000	19.25	19.5	18.25	18.75
02/08/2000	18.31	18.38	17.88	18.38
02/09/2000	17.88	18.5	17.88	18.38
02/10/2000	18.06	18.5	18.06	18.31
02/11/2000	18.13	18.31	17.38	17.5
02/14/2000	17.75	18.13	17.5	18.06
02/15/2000	18	18.19	17.81	18.13
02/16/2000	17.5	18.06	17.5	17.75
02/17/2000	17.94	18.25	17.81	18
02/18/2000	17.75	17.88	17	17.44
02/22/2000	17.06	18	17.06	18
02/23/2000	17.94	17.94	17.5	17.81
02/24/2000	17.63	17.69	17.19	17.56
02/25/2000	17.63	17.94	17.56	17.75
02/28/2000	17.56	17.63	17.13	17.5
02/29/2000	17.44	17.88	17.13	17.44
03/01/2000	17.44	17.69	17.38	17.69
03/02/2000	17.5	17.56	17	17.13
03/03/2000	17.06	17.19	16.88	17
03/06/2000	17.75	18.25	17.75	18
03/07/2000	18	18	17.31	17.31
03/08/2000	17.25	17.63	17.25	17.63
03/09/2000	17.5	17.5	17	17.13
03/10/2000	17.13	17.13	16.69	16.81
03/13/2000	16.81	17	16.63	16.94
03/14/2000	17	17	16.5	16.63
03/15/2000	16.63	17.19	16.5	17.13
03/16/2000	17.19	18.25	17	18.06
03/17/2000	18.06	18.75	17.63	18
03/20/2000	18	18	17.63	17.76
03/21/2000	17.25	17.63	17.06	17.31
03/22/2000	17.25	17.31	16.94	17.13
03/23/2000	17.06	17.38	16.94	17.06
03/24/2000	17.06	17.75	17.06	17.5
03/27/2000	17.5	17.88	17.25	17.81
03/28/2000	18.25	19.19	18.06	18.75
03/29/2000	18.56	19.25	18.31	19.25
03/30/2000	19.75	21.25	19.5	20.88
03/31/2000	21.06	21.06	19.69	20.44
04/03/2000	20.06	20.88	20.06	20.44
04/04/2000	21	21.69	20.13	20.31
04/05/2000	20.31	21.63	20.31	20.94
04/06/2000	21.75	22.06	20.63	21.19
04/07/2000	21.31	21.5	20.69	21.06
04/10/2000	20.5	21.19	20.31	21.13
04/11/2000	20.94	21.19	20.88	20.88
04/12/2000	20.94	22.19	20.94	22.06
04/13/2000	21.38	22	21.06	21.63
04/14/2000	21.19	21.25	20.38	20.69
04/17/2000	20.63	21.31	19.81	21.31
04/18/2000	21.13	21.13	20.63	21
04/19/2000	20.94	21.25	20.81	20.88
04/20/2000	21.75	22.88	21.56	22.69
04/24/2000	22.38	25.94	22.31	25.88
04/25/2000	25.88	26.44	24.5	25.56
04/26/2000	24.75	24.88	23.81	24.13
04/27/2000	24	24.44	23.38	23.88
04/28/2000	24	26.06	24	24.88
05/01/2000	24.25	27.31	24.13	27
05/02/2000	26.25	26.69	26	26.06
05/03/2000	25.81	26.31	25.38	25.56
05/04/2000	25.56	27.13	25.5	26.31
05/05/2000	25.75	26.19	25.63	26.19
05/08/2000	26	26.25	25.75	26.06
05/09/2000	25.81	26.25	25.75	26
05/10/2000	25.81	26.25	25.75	26.06
05/11/2000	26	26.44	25.94	26.19
05/12/2000	25.63	26.13	25.56	25.81
05/15/2000	25.69	25.94	25.38	25.63
05/16/2000	24.75	25.38	24.69	25.19
05/17/2000	24.94	25.38	24.5	24.56
05/18/2000	24.44	25.19	24.44	24.88
05/19/2000	24.13	24.56	23.63	24.31
05/22/2000	24.38	24.69	23.25	23.56
05/23/2000	24.25	25.31	23.63	25.13
05/24/2000	25	25.31	24.5	25.06
05/25/2000	24.81	25.06	24.06	24.31
05/26/2000	24.56	24.75	23.88	24.06
05/30/2000	24.31	25	24.19	24.75
05/31/2000	24.88	24.94	23.81	24.69
06/01/2000	24.38	25.06	24.19	25.06
06/02/2000	25.31	26.06	25.31	25.94
06/05/2000	25.94	25.94	25.5	25.88
06/06/2000	26	26.25	25.69	25.94
06/07/2000	25.94	25.94	24.88	25.38
06/08/2000	24.88	25.5	24.25	24.75
06/09/2000	24.88	25.44	24.81	25.31
06/12/2000	25.44	25.94	25.31	25.56
06/13/2000	25.31	25.38	24.81	25.25
06/14/2000	25.38	25.5	24.63	24.88
06/15/2000	25.13	25.31	24.88	25
06/16/2000	25	25	24.31	24.31
06/19/2000	24.44	24.69	23.94	24.63
06/20/2000	24.69	24.69	23.75	24.56
06/21/2000	24.44	24.88	24.19	24.25
06/22/2000	24.19	24.19	23.5	23.69
06/23/2000	23.88	24.44	23.69	24.19
06/26/2000	23.94	25.19	23.81	24.81
06/27/2000	24.94	25.06	24.25	24.31
06/28/2000	23.5	23.69	22.44	23.13
06/29/2000	23.06	25	22.75	25
06/30/2000	24.5	25.13	24.13	24.81
07/03/2000	24.63	24.63	24.06	24.31
07/05/2000	24.19	25.38	24.19	25
07/06/2000	24.5	25.5	24.5	25.13
07/07/2000	25.13	25.38	24.81	25.31
07/10/2000	25.31	25.44	25	25.19
07/11/2000	24.94	25.06	24.56	24.75
07/12/2000	24.19	25.19	24.19	25.06
07/13/2000	25.06	26.06	25	26
07/14/2000	25.88	26.56	25.81	26.38
07/17/2000	26.5	26.5	25.25	25.38
07/18/2000	25.5	25.5	24.94	25.38
07/19/2000	25.25	25.44	24.88	25.38
07/20/2000	25.69	27.06	25.5	26.75
07/21/2000	26.5	26.69	26.19	26.31
07/24/2000	26.38	26.94	26.38	26.56
07/25/2000	26.75	27.81	26.63	27.19
07/26/2000	27.31	27.75	26.69	27.5
07/27/2000	27.13	27.5	26.75	27.19
07/28/2000	27.19	28	27.06	27.75
07/31/2000	27.75	28.19	27.75	28.13
08/01/2000	28.31	29.25	28.31	29.13
08/02/2000	29.5	30.56	28.75	28.75
08/03/2000	28.44	29.38	28.25	28.88
08/04/2000	28.94	29.88	28.81	29
08/07/2000	29.38	30.06	29.06	29.44
08/08/2000	29.5	29.69	28.88	29.38
08/09/2000	29.5	29.81	29.31	29.5
08/10/2000	29.63	29.88	29.44	29.63
08/11/2000	29.25	29.88	29.25	29.63
08/14/2000	29.63	30	28.88	29.25
08/15/2000	29	29.31	28.81	28.81
08/16/2000	28.5	28.5	27.75	28
08/17/2000	27.75	28.28	27.44	27.69
08/18/2000	27.56	28	27.5	28
08/21/2000	27.94	28.88	27.69	28.44
08/22/2000	28.06	29.31	28.06	29.19
08/23/2000	28.5	28.88	28.13	28.38
08/24/2000	28.19	28.69	27.88	28.44
08/25/2000	28.5	29.13	28.5	28.69
08/28/2000	29.13	29.13	28.31	28.31
08/29/2000	28.31	28.31	27.38	27.56
08/30/2000	27.56	28	27.25	27.81
08/31/2000	27.69	28.94	27.69	28.38
09/01/2000	28.81	28.81	28	28.06
09/05/2000	28.19	28.25	27.25	27.5
09/06/2000	27	29.25	27	28.88
09/07/2000	29	30.31	28.94	30.19
09/08/2000	30.13	30.44	29.38	29.94
09/11/2000	30	30.88	29.69	29.81
09/12/2000	30.19	30.19	29.5	29.5
09/13/2000	29.56	29.75	29.19	29.69
09/14/2000	29.31	29.81	29	29.38
09/15/2000	29.5	29.81	29	29.56
09/18/2000	29.5	30.31	29.06	29.31
09/19/2000	29	29.13	28.06	28.69
09/20/2000	28.75	29.31	27.25	27.88
09/21/2000	28.75	31	28.38	30.81
09/22/2000	30.25	30.63	29.75	30.38
09/25/2000	30.7	30.74	29.6	30
09/26/2000	29.35	32.5	29.35	32
09/27/2000	33.25	33.6	32.75	32.86
09/28/2000	32.84	32.99	31.8	32.06
09/29/2000	32	33.27	31.7	32.96
10/02/2000	32.1	32.49	31.6	32.1
10/03/2000	32	33.38	31.97	32.66
10/04/2000	32.66	34	32.66	33.07
10/05/2000	32.5	33.25	32.15	32.65
10/06/2000	32.65	32.82	30.95	31.78
10/09/2000	31.95	33.7	31.89	33.09
10/10/2000	33	33.2	32.1	32.73
10/11/2000	32.5	33.51	32.5	32.73
10/12/2000	32.6	33.1	32.1	33
10/13/2000	33.25	33.95	33.1	33.62
10/16/2000	33.62	33.78	33.32	33.55
10/17/2000	33.75	33.75	32.36	33
10/18/2000	32.75	32.75	31.59	32.24
10/19/2000	31.9	32.9	31.66	32.51
10/20/2000	32.1	34.2	31.77	34.01
10/23/2000	33.9	37.58	33.57	34.15
10/24/2000	34.85	34.98	33.55	34.15
10/25/2000	34.3	35.96	33.87	34.85
10/26/2000	35.02	35.78	34.5	35.03
10/27/2000	34.35	34.69	33.69	34.55
10/30/2000	35	35.29	34.7	35
10/31/2000	35	35.88	34.85	35.85
11/01/2000	35.6	35.86	34.55	35.39
11/02/2000	35.2	35.74	34.5	35
11/03/2000	34.65	34.7	31.49	32.3
11/06/2000	32.5	34.75	32.15	33.51
11/07/2000	33.76	33.8	33.09	33.37
11/08/2000	33.21	33.62	32.5	32.79
11/09/2000	32.9	33.62	31.75	32.15
11/10/2000	32.4	32.6	31.4	31.89
11/13/2000	31.89	32.05	31.4	31.76
11/14/2000	31.51	32.71	31.25	32.5
11/15/2000	32.36	33.3	32.11	32.96
11/16/2000	32.71	33.33	32.5	33.23
11/17/2000	33.2	33.71	33.01	33.59
11/20/2000	33.99	33.99	33.25	33.63
11/21/2000	33.6	34.65	33.06	34.36
11/22/2000	34.36	34.97	33.7	33.9
11/24/2000	34.15	34.7	34.15	34.35
11/27/2000	34.35	34.95	32.71	32.95
11/28/2000	33.2	33.9	32.85	33.8
11/29/2000	33.44	35	33.38	34.9
11/30/2000	33.75	34.18	32.76	34.1
12/01/2000	33.8	34	31	31.4
12/04/2000	31.9	34	31.82	33.7
12/05/2000	33.95	34.41	33.4	33.72
12/06/2000	33.5	34	30.7	31.38
12/07/2000	31.3	32.39	31.3	32.07
12/08/2000	32	32.75	31.85	32.26
12/11/2000	32.15	32.85	31.32	31.62
12/12/2000	31.2	32.2	30.38	30.5
12/13/2000	31.25	31.9	30.06	30.2
12/14/2000	30.2	31.5	30.07	30.79
12/15/2000	30.6	31.35	30.26	31.24
12/18/2000	31.25	32.55	31.25	32.03
12/19/2000	31.78	32.51	30.5	31.36
12/20/2000	31.4	32.3	31.21	31.95
12/21/2000	31.95	32.4	31.81	32.1
12/22/2000	32.6	33.1	32	32.5
12/26/2000	32.15	32.95	32.15	32.92
12/27/2000	31.75	33.4	31.75	33.26
12/28/2000	33	34.4	33	34.25
12/29/2000	34.4	35.2	33.86	33.95

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

2000 Historical Chart

Average

Low

High