LMT
Lockheed Martin Corporation
20:00:02
510.95 $
0.0000 (%0.00)
Previous Close: 532.32
Day Low₺505.18
Day High₺536
LMT: Lockheed Martin Corporation Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.8099
CLOSE 58.8706
Low
LOW 45.85
High
HIGH 71.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 46.15 | 46.55 | 45.85 | 46.24 |
| 01/03/2002 | 46.21 | 46.61 | 46.01 | 46.57 |
| 01/04/2002 | 46.57 | 47.5 | 46.57 | 47.26 |
| 01/07/2002 | 47.25 | 47.6 | 46.8 | 46.98 |
| 01/08/2002 | 46.9 | 48.01 | 46.88 | 47.65 |
| 01/09/2002 | 47.7 | 48 | 47.06 | 47.18 |
| 01/10/2002 | 47.9 | 48.2 | 47.76 | 47.97 |
| 01/11/2002 | 47.45 | 47.7 | 46.7 | 46.74 |
| 01/14/2002 | 46.5 | 47.75 | 46.5 | 47.6 |
| 01/15/2002 | 47.81 | 48.75 | 47.63 | 48.5 |
| 01/16/2002 | 48.25 | 48.9 | 47.75 | 48.39 |
| 01/17/2002 | 48.5 | 48.75 | 47.94 | 48.23 |
| 01/18/2002 | 48.22 | 49 | 48.1 | 48.66 |
| 01/22/2002 | 48.86 | 49.7 | 48.7 | 48.85 |
| 01/23/2002 | 48.7 | 48.96 | 47.25 | 48 |
| 01/24/2002 | 48.23 | 49.64 | 48.15 | 49.41 |
| 01/25/2002 | 49.85 | 50.9 | 49.5 | 50 |
| 01/28/2002 | 50 | 51.2 | 49.99 | 51 |
| 01/29/2002 | 51.25 | 51.34 | 49.86 | 50.4 |
| 01/30/2002 | 50.5 | 51.5 | 50 | 50.46 |
| 01/31/2002 | 50.27 | 52.97 | 50.27 | 52.97 |
| 02/01/2002 | 52 | 52.6 | 51.72 | 52.43 |
| 02/04/2002 | 52.6 | 54.1 | 52.5 | 53.3 |
| 02/05/2002 | 52.25 | 53.3 | 52.2 | 53.21 |
| 02/06/2002 | 53 | 54.02 | 53 | 53.6 |
| 02/07/2002 | 53.52 | 54.21 | 53.52 | 53.97 |
| 02/08/2002 | 53.72 | 54.7 | 53.51 | 54.38 |
| 02/11/2002 | 53.95 | 54.35 | 53.7 | 54.05 |
| 02/12/2002 | 53.55 | 53.75 | 52.8 | 53 |
| 02/13/2002 | 53 | 53.41 | 52.85 | 52.95 |
| 02/14/2002 | 53 | 53.5 | 52.86 | 53.4 |
| 02/15/2002 | 53.4 | 55.1 | 53.29 | 54.87 |
| 02/19/2002 | 54 | 54.4 | 53.75 | 53.8 |
| 02/20/2002 | 54.25 | 55.89 | 54.01 | 55.7 |
| 02/21/2002 | 55.5 | 56.99 | 55.2 | 55.2 |
| 02/22/2002 | 55 | 55 | 53.6 | 54.22 |
| 02/25/2002 | 55 | 56.99 | 54.2 | 56.5 |
| 02/26/2002 | 56 | 56.72 | 55.85 | 55.85 |
| 02/27/2002 | 56 | 57.82 | 55.91 | 56.91 |
| 02/28/2002 | 57.7 | 57.89 | 56.35 | 56.41 |
| 03/01/2002 | 57.15 | 57.6 | 56.75 | 57.07 |
| 03/04/2002 | 57 | 57.36 | 56.85 | 57 |
| 03/05/2002 | 56.55 | 56.95 | 54.15 | 54.75 |
| 03/06/2002 | 55 | 58 | 54.72 | 57.56 |
| 03/07/2002 | 57.2 | 57.56 | 55.94 | 56.42 |
| 03/08/2002 | 56.98 | 57.1 | 55.12 | 56.74 |
| 03/11/2002 | 56.05 | 58.4 | 55.9 | 57.75 |
| 03/12/2002 | 57.05 | 57.99 | 56.5 | 57.1 |
| 03/13/2002 | 56.92 | 57.48 | 56.67 | 56.98 |
| 03/14/2002 | 57.1 | 57.75 | 56.71 | 57.31 |
| 03/15/2002 | 57.5 | 58.4 | 57.34 | 57.81 |
| 03/18/2002 | 57.45 | 58.7 | 57.1 | 57.84 |
| 03/19/2002 | 57.6 | 58.85 | 57.6 | 58.41 |
| 03/20/2002 | 58.25 | 58.68 | 57.8 | 58.04 |
| 03/21/2002 | 58.2 | 58.3 | 57.28 | 57.65 |
| 03/22/2002 | 56.55 | 57.25 | 55.5 | 56.25 |
| 03/25/2002 | 56.5 | 56.59 | 55.7 | 56.05 |
| 03/26/2002 | 56.2 | 57.61 | 55.97 | 57.23 |
| 03/27/2002 | 57.65 | 59.96 | 57.65 | 58.15 |
| 03/28/2002 | 58.4 | 58.5 | 57.48 | 57.58 |
| 04/01/2002 | 57.83 | 59.46 | 57.35 | 59.09 |
| 04/02/2002 | 59 | 59.83 | 58.63 | 58.91 |
| 04/03/2002 | 58.66 | 59.55 | 58.12 | 58.53 |
| 04/04/2002 | 58.53 | 59.42 | 58.4 | 59.1 |
| 04/05/2002 | 58.8 | 59.38 | 58.38 | 59.09 |
| 04/08/2002 | 59 | 60.12 | 58.9 | 60.1 |
| 04/09/2002 | 59.8 | 60.1 | 59.08 | 59.6 |
| 04/10/2002 | 60 | 62.1 | 59.95 | 61.03 |
| 04/11/2002 | 61.45 | 61.92 | 59.96 | 60.35 |
| 04/12/2002 | 60.35 | 61.95 | 60.07 | 61.54 |
| 04/15/2002 | 61.35 | 61.81 | 59.55 | 60.21 |
| 04/16/2002 | 60.45 | 61.85 | 60.35 | 61.5 |
| 04/17/2002 | 61.5 | 61.5 | 59.57 | 60.08 |
| 04/18/2002 | 60.08 | 60.7 | 59.68 | 59.95 |
| 04/19/2002 | 60.8 | 60.95 | 59.45 | 59.85 |
| 04/22/2002 | 59.6 | 59.88 | 58.13 | 59.12 |
| 04/23/2002 | 59.53 | 62.25 | 59 | 62.2 |
| 04/24/2002 | 61.75 | 62.2 | 60.75 | 61.12 |
| 04/25/2002 | 61 | 62.92 | 60.1 | 62.78 |
| 04/26/2002 | 62.7 | 63.05 | 60.9 | 61.52 |
| 04/29/2002 | 61.45 | 62.28 | 60.85 | 61.55 |
| 04/30/2002 | 60.7 | 63.48 | 60.5 | 62.9 |
| 05/01/2002 | 62.45 | 63.05 | 62 | 62.95 |
| 05/02/2002 | 62.85 | 62.93 | 61.75 | 62.3 |
| 05/03/2002 | 62.65 | 63 | 61.77 | 62.85 |
| 05/06/2002 | 62.85 | 63.2 | 61.12 | 61.42 |
| 05/07/2002 | 61.03 | 62.18 | 60.85 | 61.75 |
| 05/08/2002 | 61.35 | 63.29 | 61.31 | 62.5 |
| 05/09/2002 | 62.35 | 63.29 | 62.1 | 62.25 |
| 05/10/2002 | 62.6 | 62.61 | 61.25 | 61.52 |
| 05/13/2002 | 61.75 | 62.75 | 61.7 | 62.03 |
| 05/14/2002 | 62.09 | 62.55 | 61 | 61.9 |
| 05/15/2002 | 61.15 | 61.66 | 59.9 | 60.77 |
| 05/16/2002 | 60.35 | 61.55 | 60.15 | 61.25 |
| 05/17/2002 | 61.95 | 62.17 | 60.87 | 61.7 |
| 05/20/2002 | 61.5 | 62.05 | 60.54 | 60.96 |
| 05/21/2002 | 60.96 | 62.5 | 60.96 | 62.07 |
| 05/22/2002 | 62.2 | 63.03 | 61.86 | 62.9 |
| 05/23/2002 | 63 | 63.75 | 62.33 | 63.08 |
| 05/24/2002 | 62.45 | 62.99 | 61.77 | 62.38 |
| 05/28/2002 | 62.4 | 63.18 | 61.92 | 62.67 |
| 05/29/2002 | 62 | 63 | 61.99 | 62.6 |
| 05/30/2002 | 62 | 63.45 | 61.86 | 63.14 |
| 05/31/2002 | 62.92 | 63.18 | 61.82 | 62.05 |
| 06/03/2002 | 62.3 | 63.19 | 62.3 | 62.82 |
| 06/04/2002 | 62.57 | 62.9 | 61.95 | 62.05 |
| 06/05/2002 | 62.35 | 63.89 | 61.75 | 63.8 |
| 06/06/2002 | 63.9 | 64.35 | 63.29 | 63.6 |
| 06/07/2002 | 63.4 | 64.23 | 62.9 | 63.4 |
| 06/10/2002 | 63.3 | 64.79 | 63.05 | 63.9 |
| 06/11/2002 | 63.48 | 64.22 | 63.32 | 63.48 |
| 06/12/2002 | 63.85 | 65.83 | 63.53 | 65.51 |
| 06/13/2002 | 65.4 | 66.15 | 65.11 | 65.85 |
| 06/14/2002 | 65.63 | 65.96 | 64.72 | 65.27 |
| 06/17/2002 | 65.26 | 66.8 | 65.26 | 66.76 |
| 06/18/2002 | 66.76 | 68.55 | 66.5 | 68.25 |
| 06/19/2002 | 68.6 | 69.58 | 68 | 68.2 |
| 06/20/2002 | 68.69 | 70.13 | 68.52 | 70 |
| 06/21/2002 | 70 | 70.54 | 69.5 | 70.36 |
| 06/24/2002 | 70.1 | 70.55 | 69.08 | 69.5 |
| 06/25/2002 | 69.12 | 69.3 | 66.41 | 67.85 |
| 06/26/2002 | 67.11 | 68.6 | 66.26 | 68.5 |
| 06/27/2002 | 68.88 | 71.52 | 68.6 | 71.43 |
| 06/28/2002 | 71 | 71.5 | 69.5 | 69.5 |
| 07/01/2002 | 69.5 | 69.97 | 68.5 | 68.55 |
| 07/02/2002 | 68.35 | 68.79 | 67.33 | 67.75 |
| 07/03/2002 | 67.55 | 69.4 | 67.2 | 69.26 |
| 07/05/2002 | 69.26 | 69.75 | 68.51 | 68.7 |
| 07/08/2002 | 68.5 | 69.7 | 68.18 | 68.5 |
| 07/09/2002 | 68.25 | 69.45 | 68.25 | 68.99 |
| 07/10/2002 | 69.5 | 69.5 | 65 | 66.44 |
| 07/11/2002 | 65.15 | 66 | 62.5 | 66 |
| 07/12/2002 | 65 | 65 | 60 | 62.19 |
| 07/15/2002 | 60.5 | 60.51 | 55.45 | 58.55 |
| 07/16/2002 | 57.52 | 59.67 | 57.51 | 58 |
| 07/17/2002 | 60.5 | 62.2 | 58.2 | 60 |
| 07/18/2002 | 59.9 | 61.87 | 59.3 | 60.6 |
| 07/19/2002 | 60.45 | 60.46 | 55.38 | 56.1 |
| 07/22/2002 | 56.1 | 56.8 | 52.3 | 53.95 |
| 07/23/2002 | 53.8 | 54.9 | 52.81 | 54.1 |
| 07/24/2002 | 53.3 | 58.73 | 52.33 | 58 |
| 07/25/2002 | 58.19 | 60.5 | 57.76 | 60.4 |
| 07/26/2002 | 60.4 | 60.4 | 58.06 | 60.12 |
| 07/29/2002 | 60.35 | 62.8 | 60.35 | 62.8 |
| 07/30/2002 | 62.75 | 63.65 | 61.8 | 63.17 |
| 07/31/2002 | 63 | 64.21 | 61.96 | 64.11 |
| 08/01/2002 | 63.85 | 64.45 | 63.25 | 63.37 |
| 08/02/2002 | 63.2 | 63.95 | 60.95 | 61.78 |
| 08/05/2002 | 61.15 | 61.95 | 59.08 | 59.55 |
| 08/06/2002 | 60.9 | 64 | 60.82 | 62.8 |
| 08/07/2002 | 63.4 | 64.75 | 61.8 | 64.71 |
| 08/08/2002 | 65 | 66.67 | 64.59 | 66.35 |
| 08/09/2002 | 65.38 | 66.76 | 65.13 | 65.6 |
| 08/12/2002 | 65.35 | 66.14 | 64.11 | 65.44 |
| 08/13/2002 | 65.3 | 65.35 | 62.99 | 63.18 |
| 08/14/2002 | 63.18 | 63.85 | 62.32 | 63.75 |
| 08/15/2002 | 63.95 | 64.68 | 62.9 | 64 |
| 08/16/2002 | 64 | 66.02 | 63.4 | 65.42 |
| 08/19/2002 | 65 | 65.9 | 63.6 | 64.04 |
| 08/20/2002 | 64.04 | 64.04 | 63.25 | 63.54 |
| 08/21/2002 | 63.79 | 64.98 | 63.2 | 63.45 |
| 08/22/2002 | 63.6 | 63.95 | 61.7 | 62.16 |
| 08/23/2002 | 61.25 | 61.74 | 59.5 | 59.71 |
| 08/26/2002 | 60.05 | 61.4 | 59.5 | 60.95 |
| 08/27/2002 | 62.6 | 62.85 | 62 | 62.22 |
| 08/28/2002 | 62.21 | 62.6 | 61.21 | 61.99 |
| 08/29/2002 | 60.65 | 63.01 | 60.51 | 62.5 |
| 08/30/2002 | 62.34 | 64.24 | 61.95 | 63.32 |
| 09/03/2002 | 62.9 | 63.87 | 62 | 62.38 |
| 09/04/2002 | 62.75 | 64.1 | 62.4 | 64.02 |
| 09/05/2002 | 62.95 | 65.2 | 62.8 | 63.85 |
| 09/06/2002 | 64.85 | 65.49 | 64.49 | 64.67 |
| 09/09/2002 | 64.6 | 66.99 | 64.2 | 66.52 |
| 09/10/2002 | 67 | 67.1 | 65.4 | 65.75 |
| 09/11/2002 | 65.45 | 65.95 | 65.25 | 65.25 |
| 09/12/2002 | 65.3 | 66.73 | 65.29 | 65.98 |
| 09/13/2002 | 65.68 | 66.6 | 65.31 | 65.73 |
| 09/16/2002 | 65.6 | 67.22 | 65.6 | 65.75 |
| 09/17/2002 | 64 | 65.19 | 63.14 | 64.02 |
| 09/18/2002 | 64.02 | 66.1 | 63.52 | 65.19 |
| 09/19/2002 | 64.61 | 65.55 | 64.25 | 64.43 |
| 09/20/2002 | 65.1 | 66.2 | 64.6 | 65.23 |
| 09/23/2002 | 64.98 | 66.3 | 64.97 | 65.7 |
| 09/24/2002 | 65.85 | 66.49 | 65.4 | 65.7 |
| 09/25/2002 | 66.05 | 66.39 | 63.45 | 63.9 |
| 09/26/2002 | 64.4 | 65.5 | 63.74 | 65.5 |
| 09/27/2002 | 65.6 | 66.04 | 64.81 | 65.55 |
| 09/30/2002 | 64.97 | 65.6 | 64 | 64.67 |
| 10/01/2002 | 64.9 | 65.55 | 64.02 | 64.8 |
| 10/02/2002 | 64.7 | 65 | 63.19 | 63.19 |
| 10/03/2002 | 63.42 | 64.08 | 60.85 | 61.81 |
| 10/04/2002 | 61.81 | 62.24 | 60.5 | 61 |
| 10/07/2002 | 61.1 | 62.98 | 61.1 | 61.44 |
| 10/08/2002 | 61.46 | 61.69 | 56.64 | 58.1 |
| 10/09/2002 | 57.85 | 59.68 | 56.75 | 58.01 |
| 10/10/2002 | 58.99 | 61.41 | 58 | 60.88 |
| 10/11/2002 | 63.05 | 63.21 | 61.53 | 62.45 |
| 10/14/2002 | 62.45 | 62.74 | 59.33 | 60.1 |
| 10/15/2002 | 60.35 | 61.97 | 58 | 58.93 |
| 10/16/2002 | 58.93 | 60.15 | 58.7 | 59.5 |
| 10/17/2002 | 61.15 | 61.2 | 55.25 | 58.3 |
| 10/18/2002 | 56.95 | 59.93 | 56.95 | 59.38 |
| 10/21/2002 | 58.7 | 59.55 | 58.35 | 59.15 |
| 10/22/2002 | 58.07 | 59.05 | 57.9 | 58.5 |
| 10/23/2002 | 58.6 | 60.29 | 58.39 | 60.29 |
| 10/24/2002 | 60.25 | 60.6 | 58.76 | 59.1 |
| 10/25/2002 | 58.25 | 58.35 | 54.9 | 56.63 |
| 10/28/2002 | 56.9 | 56.92 | 54.75 | 55.45 |
| 10/29/2002 | 54.9 | 57.8 | 54.87 | 57.44 |
| 10/30/2002 | 58.25 | 59.01 | 57.4 | 58.75 |
| 10/31/2002 | 58.75 | 59.05 | 57.71 | 57.9 |
| 11/01/2002 | 57.89 | 57.9 | 56.15 | 56.38 |
| 11/04/2002 | 56.5 | 56.59 | 49.89 | 50.23 |
| 11/05/2002 | 48.64 | 53.76 | 48.64 | 53.65 |
| 11/06/2002 | 54.75 | 55.76 | 53.25 | 54.95 |
| 11/07/2002 | 55 | 55.4 | 54.55 | 54.9 |
| 11/08/2002 | 55.65 | 56.8 | 55.15 | 56.43 |
| 11/11/2002 | 56.43 | 57 | 54.14 | 54.6 |
| 11/12/2002 | 54.6 | 55.5 | 54.07 | 54.53 |
| 11/13/2002 | 58 | 58 | 52.14 | 53.23 |
| 11/14/2002 | 53.25 | 53.84 | 50.43 | 50.53 |
| 11/15/2002 | 50.6 | 51.5 | 50.13 | 50.35 |
| 11/18/2002 | 50.35 | 50.36 | 48.65 | 49.3 |
| 11/19/2002 | 49.5 | 51.98 | 49.5 | 51.25 |
| 11/20/2002 | 51.05 | 52.17 | 50.64 | 52.04 |
| 11/21/2002 | 52.05 | 52.84 | 51.65 | 52.1 |
| 11/22/2002 | 52.4 | 52.99 | 51.82 | 51.84 |
| 11/25/2002 | 51.85 | 51.92 | 50.58 | 51.23 |
| 11/26/2002 | 50.6 | 51.51 | 50.55 | 51.46 |
| 11/27/2002 | 52.05 | 53.77 | 51.7 | 53.19 |
| 11/29/2002 | 53.19 | 53.19 | 51.9 | 52.2 |
| 12/02/2002 | 52.35 | 52.8 | 51.1 | 52.42 |
| 12/03/2002 | 51.75 | 52.5 | 50.82 | 50.93 |
| 12/04/2002 | 51.1 | 52 | 50.94 | 51.74 |
| 12/05/2002 | 51.78 | 52.13 | 50.54 | 51 |
| 12/06/2002 | 50.9 | 52.51 | 50.45 | 52.24 |
| 12/09/2002 | 51.95 | 52.5 | 51.37 | 51.5 |
| 12/10/2002 | 51.55 | 52.28 | 50.9 | 51.6 |
| 12/11/2002 | 51.6 | 52.5 | 51.15 | 52.01 |
| 12/12/2002 | 52.01 | 52.01 | 50.71 | 51.35 |
| 12/13/2002 | 50.88 | 51.19 | 49.44 | 49.7 |
| 12/16/2002 | 49.52 | 50.42 | 49.2 | 50.42 |
| 12/17/2002 | 51.15 | 51.92 | 50.22 | 50.6 |
| 12/18/2002 | 50.94 | 52.67 | 50.51 | 52.53 |
| 12/19/2002 | 53 | 54.65 | 52.99 | 54.3 |
| 12/20/2002 | 55.03 | 55.5 | 54.34 | 54.62 |
| 12/23/2002 | 56.2 | 57.21 | 55.52 | 57.16 |
| 12/24/2002 | 56.5 | 57.5 | 56.5 | 56.84 |
| 12/26/2002 | 57.4 | 57.5 | 56.63 | 56.9 |
| 12/27/2002 | 57.9 | 58.3 | 57.25 | 57.7 |
| 12/30/2002 | 58.05 | 58.11 | 56.45 | 57 |
| 12/31/2002 | 57.05 | 57.84 | 56.25 | 57.75 |