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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.8508
CLOSE 51.8846
Low
LOW 43.1
High
HIGH 61.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 51.4 | 51.4 | 50.41 | 50.7 |
| 01/05/2004 | 49.9 | 50.41 | 49.86 | 50.09 |
| 01/06/2004 | 49.95 | 50.05 | 49.78 | 49.95 |
| 01/07/2004 | 49.77 | 50.47 | 49.75 | 50.1 |
| 01/08/2004 | 50.1 | 51.3 | 49.8 | 51.25 |
| 01/09/2004 | 51.25 | 52 | 51 | 51.55 |
| 01/12/2004 | 51.45 | 51.45 | 50.84 | 50.88 |
| 01/13/2004 | 50.83 | 50.98 | 50.12 | 50.9 |
| 01/14/2004 | 50.98 | 51.49 | 50.85 | 51.48 |
| 01/15/2004 | 51.7 | 51.85 | 50.86 | 51.2 |
| 01/16/2004 | 51.48 | 51.51 | 50.84 | 51.51 |
| 01/20/2004 | 51.61 | 51.61 | 50.65 | 50.74 |
| 01/21/2004 | 50.75 | 51.38 | 50.54 | 51.38 |
| 01/22/2004 | 51.5 | 51.67 | 50.67 | 50.97 |
| 01/23/2004 | 50.68 | 51.36 | 50.46 | 50.78 |
| 01/26/2004 | 50.83 | 52.19 | 50.83 | 51.6 |
| 01/27/2004 | 50 | 50.4 | 49.49 | 50.2 |
| 01/28/2004 | 50.2 | 50.25 | 49.59 | 49.75 |
| 01/29/2004 | 49.79 | 49.96 | 49.07 | 49.27 |
| 01/30/2004 | 49.25 | 49.35 | 48.2 | 48.62 |
| 02/02/2004 | 48.64 | 49.22 | 48.62 | 48.66 |
| 02/03/2004 | 48.35 | 48.42 | 47.85 | 48.37 |
| 02/04/2004 | 48.37 | 48.95 | 48.15 | 48.8 |
| 02/05/2004 | 48.8 | 49.7 | 48.79 | 49.7 |
| 02/06/2004 | 49.68 | 49.7 | 49.1 | 49.39 |
| 02/09/2004 | 49.45 | 49.75 | 49.13 | 49.27 |
| 02/10/2004 | 49.25 | 49.28 | 48.85 | 49.18 |
| 02/11/2004 | 49.7 | 49.7 | 48.99 | 49.3 |
| 02/12/2004 | 49.4 | 49.7 | 49.19 | 49.32 |
| 02/13/2004 | 49 | 49.5 | 48.9 | 49.4 |
| 02/17/2004 | 49.52 | 49.55 | 48.82 | 49.01 |
| 02/18/2004 | 48.99 | 49.35 | 48.55 | 48.75 |
| 02/19/2004 | 48.93 | 48.98 | 48.42 | 48.46 |
| 02/20/2004 | 48.65 | 48.72 | 48.08 | 48.5 |
| 02/23/2004 | 48.49 | 48.69 | 47.22 | 47.72 |
| 02/24/2004 | 47.6 | 47.61 | 46.03 | 46.64 |
| 02/25/2004 | 46.8 | 47.29 | 46.57 | 46.99 |
| 02/26/2004 | 46.76 | 46.76 | 46.22 | 46.54 |
| 02/27/2004 | 46.61 | 46.9 | 45.87 | 46.28 |
| 03/01/2004 | 46.1 | 46.44 | 46.09 | 46.23 |
| 03/02/2004 | 46.5 | 46.7 | 45.49 | 45.64 |
| 03/03/2004 | 45.31 | 45.5 | 44.99 | 45.27 |
| 03/04/2004 | 45.35 | 45.51 | 44.63 | 45 |
| 03/05/2004 | 44.77 | 45.34 | 44.67 | 45.05 |
| 03/08/2004 | 45.6 | 45.8 | 44.85 | 45.21 |
| 03/09/2004 | 45.43 | 45.79 | 44 | 44.98 |
| 03/10/2004 | 45.13 | 45.13 | 44.26 | 44.56 |
| 03/11/2004 | 44.45 | 44.98 | 44.2 | 44.63 |
| 03/12/2004 | 44.52 | 44.74 | 44.12 | 44.48 |
| 03/15/2004 | 44.31 | 45.1 | 44.14 | 44.34 |
| 03/16/2004 | 44 | 44.25 | 43.1 | 43.82 |
| 03/17/2004 | 44.25 | 44.82 | 44.08 | 44.47 |
| 03/18/2004 | 44.47 | 44.63 | 44.22 | 44.51 |
| 03/19/2004 | 44.98 | 44.99 | 44.06 | 44.1 |
| 03/22/2004 | 44.25 | 44.51 | 43.66 | 44.51 |
| 03/23/2004 | 44.85 | 45.33 | 44.52 | 44.9 |
| 03/24/2004 | 44.7 | 45.87 | 44.7 | 45.6 |
| 03/25/2004 | 45.56 | 46.09 | 45.51 | 45.79 |
| 03/26/2004 | 45.8 | 45.99 | 45.65 | 45.81 |
| 03/29/2004 | 45.9 | 46.1 | 45.45 | 45.54 |
| 03/30/2004 | 45.54 | 45.84 | 45.26 | 45.67 |
| 03/31/2004 | 45.56 | 45.73 | 45.03 | 45.64 |
| 04/01/2004 | 46 | 46.37 | 45.89 | 46 |
| 04/02/2004 | 46.15 | 46.92 | 46.09 | 46.69 |
| 04/05/2004 | 46.5 | 46.69 | 46.01 | 46.66 |
| 04/06/2004 | 46.1 | 47.32 | 46.09 | 47.32 |
| 04/07/2004 | 48.1 | 48.16 | 47.52 | 47.76 |
| 04/08/2004 | 47.76 | 47.98 | 47.39 | 47.54 |
| 04/12/2004 | 47.15 | 47.82 | 46.75 | 46.91 |
| 04/13/2004 | 47.42 | 47.49 | 46.38 | 46.45 |
| 04/14/2004 | 46.7 | 46.88 | 46.37 | 46.77 |
| 04/15/2004 | 46.98 | 47.4 | 46.44 | 46.78 |
| 04/16/2004 | 47.3 | 47.44 | 46.95 | 47 |
| 04/19/2004 | 46.6 | 47.2 | 46.6 | 46.93 |
| 04/20/2004 | 46.86 | 47.39 | 45.73 | 45.73 |
| 04/21/2004 | 45.82 | 46.3 | 45.78 | 45.99 |
| 04/22/2004 | 45.75 | 46.82 | 45.75 | 46.3 |
| 04/23/2004 | 46.11 | 46.29 | 45.9 | 46.21 |
| 04/26/2004 | 46.27 | 46.6 | 46.03 | 46.5 |
| 04/27/2004 | 47.25 | 48.06 | 46.8 | 46.88 |
| 04/28/2004 | 46.98 | 47.61 | 46.75 | 47.35 |
| 04/29/2004 | 47.68 | 47.8 | 47.17 | 47.38 |
| 04/30/2004 | 47.43 | 47.84 | 46.99 | 47.7 |
| 05/03/2004 | 47.55 | 47.69 | 47.18 | 47.53 |
| 05/04/2004 | 47.75 | 48.26 | 47.25 | 47.87 |
| 05/05/2004 | 47.8 | 48.4 | 47.58 | 48.3 |
| 05/06/2004 | 48.55 | 49.03 | 48.4 | 48.88 |
| 05/07/2004 | 48.51 | 49.12 | 48.44 | 48.57 |
| 05/10/2004 | 48.3 | 48.34 | 47.63 | 47.76 |
| 05/11/2004 | 47.77 | 47.89 | 47.36 | 47.53 |
| 05/12/2004 | 47.19 | 48.08 | 47.11 | 47.91 |
| 05/13/2004 | 47.85 | 47.92 | 47.31 | 47.62 |
| 05/14/2004 | 47.42 | 47.54 | 46.98 | 47.43 |
| 05/17/2004 | 47.43 | 47.43 | 46.75 | 46.85 |
| 05/18/2004 | 47.09 | 47.39 | 46.76 | 47.09 |
| 05/19/2004 | 47.3 | 47.64 | 47.27 | 47.42 |
| 05/20/2004 | 47.32 | 47.34 | 46.5 | 46.61 |
| 05/21/2004 | 46.88 | 46.98 | 46.38 | 46.86 |
| 05/24/2004 | 47 | 47.75 | 47 | 47.56 |
| 05/25/2004 | 47.57 | 48.33 | 47.3 | 48.23 |
| 05/26/2004 | 48.24 | 48.8 | 48.02 | 48.53 |
| 05/27/2004 | 48.9 | 49.9 | 48.86 | 49.88 |
| 05/28/2004 | 49.8 | 49.9 | 49.26 | 49.54 |
| 06/01/2004 | 49.44 | 49.44 | 48.39 | 49.11 |
| 06/02/2004 | 49.4 | 49.98 | 49.15 | 49.96 |
| 06/03/2004 | 49.96 | 49.96 | 49.36 | 49.51 |
| 06/04/2004 | 49.57 | 49.75 | 49.14 | 49.3 |
| 06/07/2004 | 49.5 | 49.97 | 49.37 | 49.8 |
| 06/08/2004 | 49.94 | 50.43 | 49.63 | 50.39 |
| 06/09/2004 | 50.5 | 50.65 | 50.05 | 50.08 |
| 06/10/2004 | 50.3 | 51.06 | 50.12 | 50.95 |
| 06/14/2004 | 51.05 | 51.2 | 50.43 | 50.45 |
| 06/15/2004 | 50.3 | 50.9 | 49.77 | 49.84 |
| 06/16/2004 | 49.75 | 50.5 | 49.74 | 50.47 |
| 06/17/2004 | 50.49 | 50.49 | 49.4 | 49.4 |
| 06/18/2004 | 49.8 | 50.69 | 49.8 | 50.68 |
| 06/21/2004 | 50.58 | 50.72 | 50.38 | 50.5 |
| 06/22/2004 | 50.4 | 51.03 | 50.32 | 50.94 |
| 06/23/2004 | 50.85 | 52.01 | 50.76 | 51.81 |
| 06/24/2004 | 51.46 | 52.29 | 51.29 | 52.11 |
| 06/25/2004 | 52.3 | 52.5 | 51.81 | 51.97 |
| 06/28/2004 | 51.9 | 52.13 | 50.77 | 50.79 |
| 06/29/2004 | 50.7 | 51.99 | 50.55 | 51.85 |
| 06/30/2004 | 51.4 | 52.09 | 51.4 | 52.08 |
| 07/01/2004 | 51.6 | 51.96 | 51.22 | 51.43 |
| 07/02/2004 | 51.44 | 51.8 | 51.05 | 51.57 |
| 07/06/2004 | 51.3 | 51.87 | 51.16 | 51.8 |
| 07/07/2004 | 51.81 | 53.12 | 51.77 | 53.04 |
| 07/08/2004 | 53.04 | 53.96 | 52.86 | 53.3 |
| 07/09/2004 | 53.3 | 54.16 | 53.26 | 53.99 |
| 07/12/2004 | 53.6 | 54.39 | 53.55 | 54.34 |
| 07/13/2004 | 54 | 54.55 | 53.85 | 54.52 |
| 07/14/2004 | 54.3 | 54.6 | 53.72 | 54.01 |
| 07/15/2004 | 53.97 | 54.25 | 53.6 | 53.67 |
| 07/16/2004 | 53.98 | 55.02 | 53.71 | 54.7 |
| 07/19/2004 | 54.7 | 55.03 | 54.48 | 54.65 |
| 07/20/2004 | 54.4 | 55.11 | 54.35 | 55.1 |
| 07/21/2004 | 55.03 | 55.48 | 54.3 | 54.3 |
| 07/22/2004 | 53.95 | 54.26 | 52.82 | 53.32 |
| 07/23/2004 | 53.15 | 53.5 | 52.83 | 53.22 |
| 07/26/2004 | 52.97 | 53.25 | 51.86 | 52.2 |
| 07/27/2004 | 51.25 | 52.56 | 51.2 | 52.4 |
| 07/28/2004 | 52.41 | 53.21 | 52.31 | 53.09 |
| 07/29/2004 | 53.45 | 53.74 | 52.99 | 53.33 |
| 07/30/2004 | 53.22 | 53.42 | 52.59 | 52.99 |
| 08/02/2004 | 53.02 | 53.95 | 52.72 | 53.75 |
| 08/03/2004 | 54 | 54.29 | 53.8 | 54 |
| 08/04/2004 | 53.75 | 54.27 | 53.52 | 54.08 |
| 08/05/2004 | 54 | 54.17 | 53.16 | 53.18 |
| 08/06/2004 | 53 | 53.65 | 52.62 | 52.76 |
| 08/09/2004 | 52.9 | 53.42 | 52.37 | 52.7 |
| 08/10/2004 | 52.73 | 53.23 | 52.51 | 53.22 |
| 08/11/2004 | 52.9 | 53.63 | 52.75 | 53.01 |
| 08/12/2004 | 52.9 | 53.01 | 52.05 | 52.29 |
| 08/13/2004 | 52.29 | 53.05 | 52.17 | 52.98 |
| 08/16/2004 | 52.98 | 54.19 | 52.91 | 54.1 |
| 08/17/2004 | 54.11 | 54.63 | 53.95 | 54.04 |
| 08/18/2004 | 53.75 | 54.28 | 53.72 | 53.82 |
| 08/19/2004 | 53.75 | 54.16 | 53.56 | 54.05 |
| 08/20/2004 | 54.05 | 54.31 | 53.85 | 54.26 |
| 08/23/2004 | 54.18 | 54.37 | 53.83 | 53.88 |
| 08/24/2004 | 54.2 | 54.35 | 53.89 | 54.12 |
| 08/25/2004 | 54.11 | 55.46 | 54.01 | 54.41 |
| 08/26/2004 | 53.95 | 54 | 52.93 | 53.25 |
| 08/27/2004 | 53.35 | 53.5 | 53.06 | 53.4 |
| 08/30/2004 | 53 | 54.03 | 53 | 53.72 |
| 08/31/2004 | 53.72 | 53.93 | 53.45 | 53.78 |
| 09/01/2004 | 53.95 | 54.41 | 53.81 | 54.27 |
| 09/02/2004 | 54.32 | 54.98 | 54.15 | 54.72 |
| 09/03/2004 | 54.72 | 54.99 | 54.65 | 54.71 |
| 09/07/2004 | 54.72 | 55.01 | 54.28 | 54.5 |
| 09/08/2004 | 54.4 | 54.67 | 54.3 | 54.5 |
| 09/09/2004 | 54.5 | 54.65 | 54.06 | 54.17 |
| 09/10/2004 | 54.17 | 54.23 | 53.81 | 54.23 |
| 09/13/2004 | 54.3 | 54.38 | 53.9 | 53.92 |
| 09/14/2004 | 54 | 54.18 | 53.82 | 53.99 |
| 09/15/2004 | 53.96 | 54.08 | 53.62 | 53.91 |
| 09/16/2004 | 53.91 | 54.44 | 53.9 | 54.2 |
| 09/17/2004 | 54.47 | 55 | 54.44 | 54.67 |
| 09/20/2004 | 54.45 | 54.63 | 53.93 | 54.26 |
| 09/21/2004 | 54.2 | 54.62 | 53.99 | 54.06 |
| 09/22/2004 | 54 | 54 | 53.26 | 53.4 |
| 09/23/2004 | 53.5 | 53.5 | 52.92 | 53.18 |
| 09/24/2004 | 53.18 | 54.57 | 53.18 | 54.36 |
| 09/27/2004 | 54.5 | 54.9 | 54.14 | 54.64 |
| 09/28/2004 | 54.5 | 55.68 | 54.3 | 55.5 |
| 09/29/2004 | 55.3 | 55.3 | 54.6 | 55.09 |
| 09/30/2004 | 54.99 | 56 | 54.95 | 55.78 |
| 10/01/2004 | 56 | 56.45 | 55.84 | 56.32 |
| 10/04/2004 | 56.5 | 56.74 | 55.87 | 56.6 |
| 10/05/2004 | 56.5 | 56.85 | 56.36 | 56.52 |
| 10/06/2004 | 56.5 | 56.5 | 55.44 | 56.31 |
| 10/07/2004 | 56.48 | 56.62 | 56.18 | 56.26 |
| 10/08/2004 | 56.26 | 56.44 | 55.3 | 55.42 |
| 10/11/2004 | 55.65 | 55.9 | 55.42 | 55.5 |
| 10/12/2004 | 55.3 | 55.42 | 55.06 | 55.42 |
| 10/13/2004 | 56 | 56.09 | 54.57 | 54.66 |
| 10/14/2004 | 54.35 | 54.6 | 53.96 | 53.96 |
| 10/15/2004 | 54 | 54.24 | 53.82 | 53.85 |
| 10/18/2004 | 53.81 | 53.97 | 52.6 | 52.72 |
| 10/19/2004 | 53 | 53.68 | 52.72 | 52.88 |
| 10/20/2004 | 52.88 | 53.15 | 52.19 | 52.85 |
| 10/21/2004 | 52.7 | 53.75 | 52.69 | 53.48 |
| 10/22/2004 | 53.48 | 53.89 | 53.19 | 53.53 |
| 10/25/2004 | 53.25 | 53.94 | 53 | 53.5 |
| 10/26/2004 | 53.35 | 54.52 | 53.06 | 54.38 |
| 10/27/2004 | 54.2 | 54.91 | 54.11 | 54.91 |
| 10/28/2004 | 54.98 | 55.44 | 54.76 | 55 |
| 10/29/2004 | 55 | 55.43 | 54.83 | 55.09 |
| 11/01/2004 | 55.25 | 55.8 | 55.2 | 55.79 |
| 11/02/2004 | 55.76 | 55.99 | 53.86 | 54.11 |
| 11/03/2004 | 55.5 | 56.18 | 55.25 | 55.89 |
| 11/04/2004 | 55.89 | 56.01 | 55.57 | 55.95 |
| 11/05/2004 | 56 | 56.99 | 55.99 | 56.85 |
| 11/08/2004 | 56.95 | 57.34 | 56.62 | 57.2 |
| 11/09/2004 | 57.3 | 57.44 | 56.91 | 57.01 |
| 11/10/2004 | 57.02 | 57.64 | 56.81 | 57.51 |
| 11/11/2004 | 57.65 | 58.09 | 57.6 | 57.98 |
| 11/12/2004 | 57.98 | 58.56 | 57.71 | 58.56 |
| 11/15/2004 | 58.25 | 58.62 | 58.11 | 58.29 |
| 11/16/2004 | 58.35 | 58.45 | 57.8 | 57.96 |
| 11/17/2004 | 58.06 | 58.75 | 57.93 | 57.99 |
| 11/18/2004 | 58.24 | 58.75 | 57.99 | 58.62 |
| 11/19/2004 | 58.57 | 58.75 | 58.2 | 58.35 |
| 11/22/2004 | 58.15 | 59.16 | 58.01 | 58.86 |
| 11/23/2004 | 58.86 | 59.17 | 58.84 | 59.04 |
| 11/24/2004 | 59.05 | 59.43 | 59.05 | 59.2 |
| 11/26/2004 | 59.25 | 59.61 | 59.2 | 59.54 |
| 11/29/2004 | 59.1 | 60.1 | 59.1 | 60.05 |
| 11/30/2004 | 60 | 60.87 | 60 | 60.84 |
| 12/01/2004 | 60.84 | 61.46 | 60.79 | 61.42 |
| 12/02/2004 | 61.42 | 61.58 | 61.1 | 61.48 |
| 12/03/2004 | 61.3 | 61.77 | 61.29 | 61.62 |
| 12/06/2004 | 61.55 | 61.75 | 61.41 | 61.61 |
| 12/07/2004 | 61.26 | 61.26 | 60.11 | 60.21 |
| 12/08/2004 | 59.97 | 60 | 57.55 | 59.12 |
| 12/09/2004 | 58.33 | 59.05 | 58.23 | 59.02 |
| 12/10/2004 | 58.77 | 59.69 | 58.76 | 59.45 |
| 12/13/2004 | 59.99 | 60.68 | 59.66 | 60.4 |
| 12/14/2004 | 60.35 | 60.39 | 59.15 | 59.71 |
| 12/15/2004 | 59.5 | 59.65 | 59 | 59.38 |
| 12/16/2004 | 59.38 | 59.41 | 58.93 | 59.26 |
| 12/17/2004 | 58.65 | 59.4 | 58.65 | 58.93 |
| 12/20/2004 | 58.94 | 59.33 | 58.94 | 59.08 |
| 12/21/2004 | 58.7 | 58.82 | 57.5 | 57.6 |
| 12/22/2004 | 58 | 58.9 | 57.91 | 58.8 |
| 12/23/2004 | 58.8 | 59.14 | 58.66 | 58.94 |
| 12/27/2004 | 58.83 | 58.83 | 57.28 | 57.38 |
| 12/28/2004 | 57.63 | 57.75 | 56.75 | 56.76 |
| 12/29/2004 | 55.74 | 56 | 54.66 | 55.25 |
| 12/30/2004 | 55.53 | 55.8 | 55.05 | 55.6 |
| 12/31/2004 | 55.55 | 56.12 | 55.33 | 55.55 |