LMT: Lockheed Martin Corporation Historical Data

2007 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 100.7565

CLOSE 100.76

Low

LOW 88.86

High

HIGH 113.74

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	91.6	92.51	91.51	91.93
01/04/2007	92.05	92.23	91.08	91.69
01/05/2007	91.69	92.57	91.37	92.02
01/08/2007	91.55	94.2	91.54	93.69
01/09/2007	94.03	94.67	93.25	93.6
01/10/2007	93.3	94.85	92.86	94.58
01/11/2007	94.55	95.76	94.12	95.66
01/12/2007	95.41	96.68	95.32	96.31
01/16/2007	96.05	97.48	96.03	97
01/17/2007	97.25	97.42	96.07	96.5
01/18/2007	96.12	97.38	96.12	96.8
01/19/2007	96.97	97.75	96.29	97.27
01/22/2007	97.28	97.29	95.6	96.77
01/23/2007	96.7	98.75	96.5	98.74
01/24/2007	98.2	98.21	96.5	97.14
01/25/2007	98.5	98.75	97.44	97.44
01/26/2007	98.75	98.75	96.21	96.67
01/29/2007	96.33	96.62	95.95	96.06
01/30/2007	96	96.36	95.82	96.24
01/31/2007	96.2	97.3	96.16	97.19
02/01/2007	96.9	98.53	96.72	98.46
02/02/2007	97.85	99	97.58	98.46
02/05/2007	98	99.38	97.86	99.08
02/06/2007	99.39	101.32	99.19	101.29
02/07/2007	100.92	101.84	100.67	101.52
02/08/2007	101.52	101.78	100.66	100.88
02/09/2007	100.76	101.59	100.72	101.16
02/12/2007	101.16	101.93	101.13	101.63
02/13/2007	101.64	102.61	101.52	102.26
02/14/2007	102.38	102.81	102	102.32
02/15/2007	102.14	103.46	102.04	103.34
02/16/2007	102.66	103.26	101.58	101.95
02/20/2007	101.7	102.79	101.45	102.79
02/21/2007	102.76	103.42	102.27	102.55
02/22/2007	103.24	103.5	101.12	101.55
02/23/2007	101.59	102.32	101.13	102.11
02/26/2007	102.07	102.34	101	101.47
02/27/2007	101.16	101.34	96.33	97.57
02/28/2007	96.75	98.84	95.84	97.26
03/01/2007	96.25	98.09	92.68	97.82
03/02/2007	97.66	97.94	95.44	95.44
03/05/2007	94.96	97.54	94.8	96.5
03/06/2007	96.89	97.52	96.35	96.9
03/07/2007	96.86	97.1	96.31	96.54
03/08/2007	97.4	97.98	96.72	97.18
03/09/2007	97.56	97.83	96.6	96.89
03/12/2007	96.65	100.02	96.65	100
03/13/2007	99.52	99.74	96.87	96.87
03/14/2007	97.09	98.35	95.95	98.14
03/15/2007	97.94	98.27	97.45	98.05
03/16/2007	98.43	98.47	97.72	97.8
03/19/2007	98	99.06	98	98.97
03/20/2007	98.6	98.69	97.75	98.38
03/21/2007	98.54	99.85	98.39	99.85
03/22/2007	99.5	99.59	97.76	97.91
03/23/2007	98	99.25	97.94	99.15
03/26/2007	99.16	99.18	97.5	98.42
03/27/2007	98.04	98.61	97.34	98.18
03/28/2007	97.67	98.17	96.95	97.18
03/29/2007	97.91	98.49	97.59	98.1
03/30/2007	98.34	98.81	96.72	97.02
04/02/2007	97.35	97.49	96.34	96.93
04/03/2007	97.24	97.6	96.97	97.28
04/04/2007	97.51	97.71	96.88	97.05
04/05/2007	96.75	97.04	96.51	96.71
04/09/2007	96.99	98.18	96.87	98.03
04/10/2007	98.4	98.64	97.75	98.05
04/11/2007	98.21	98.34	96.4	96.61
04/12/2007	96	96.75	95.65	96.16
04/13/2007	96.16	96.35	95.62	96.24
04/16/2007	96.34	96.53	95.82	96
04/17/2007	95.99	96.22	95.65	95.96
04/18/2007	95.56	96.77	95.48	96.37
04/19/2007	96.95	96.95	95.34	95.63
04/20/2007	95.99	96.25	95.37	95.4
04/23/2007	95.42	97.88	95.42	97.07
04/24/2007	98.34	98.34	93.69	94.82
04/25/2007	94.82	95.85	94	95.5
04/26/2007	95.05	95.25	93.19	93.5
04/27/2007	93.81	96.9	93.75	96.69
04/30/2007	96.5	97.16	95.99	96.14
05/01/2007	96.4	96.53	95.67	96.23
05/02/2007	96.46	97	96	96.07
05/03/2007	96.48	96.48	96.05	96.4
05/04/2007	96.75	97	96.23	96.64
05/07/2007	97	98.17	96.92	98.07
05/08/2007	97.76	98.37	97.12	98.22
05/09/2007	98.21	99	97.8	98.76
05/10/2007	98.7	99.47	98.41	98.6
05/11/2007	98.66	99.5	98.45	98.84
05/14/2007	98.68	99.25	98.3	99.2
05/15/2007	99.2	100.05	99.08	99.51
05/16/2007	99.79	100.1	99.22	99.64
05/17/2007	99.3	99.47	98.36	98.45
05/18/2007	98.6	98.66	97.93	98.16
05/21/2007	97.81	99.37	97.8	98.79
05/22/2007	97.71	97.71	94	94.22
05/23/2007	94.21	94.89	94.09	94.36
05/24/2007	94.75	96.63	94.55	96.21
05/25/2007	96.18	97.92	96.18	97.01
05/29/2007	97.02	98.43	96.85	98.3
05/30/2007	98.3	98.56	96.86	98.22
05/31/2007	98.62	98.62	97.21	98.1
06/01/2007	98.23	98.6	97.09	97.43
06/04/2007	96.98	97.41	96.85	97.2
06/05/2007	96.7	96.7	95.11	96.2
06/06/2007	96.19	96.99	95.95	96.65
06/07/2007	97.54	99.35	95.25	95.25
06/08/2007	95.39	96.89	95.02	96.89
06/11/2007	97	97.06	96.12	96.25
06/12/2007	95.8	95.94	95.17	95.25
06/13/2007	95.4	95.57	94.54	95.54
06/14/2007	95.9	97.46	95.12	97.21
06/15/2007	97.55	97.79	96.34	96.55
06/18/2007	97.1	97.42	95.21	95.32
06/19/2007	95.14	96.99	95.14	96.8
06/20/2007	96.8	97.06	95	95.09
06/21/2007	94.85	95.35	94.65	95.09
06/22/2007	94.93	95	93.14	93.39
06/25/2007	93.77	94.33	93.32	94.02
06/26/2007	94.42	94.9	93.72	94.19
06/27/2007	93.55	94.75	93.38	94.42
06/28/2007	93.58	94.3	93.06	93.4
06/29/2007	93.6	94.99	93.45	94.13
07/02/2007	94.67	95.38	94.12	94.66
07/03/2007	95.33	95.87	94.97	95.47
07/05/2007	95.85	97.06	95.53	96.7
07/06/2007	96.6	96.96	96.25	96.63
07/09/2007	96.43	97.59	96.43	96.96
07/10/2007	96.35	96.5	94.18	94.18
07/11/2007	94.21	95.16	94.11	94.59
07/12/2007	95.4	97.39	94.59	97.39
07/13/2007	97.5	97.69	96.6	97.34
07/16/2007	96.8	97.02	96.12	96.8
07/17/2007	96.48	99.14	96.21	98.56
07/18/2007	98.33	98.77	96.9	98.49
07/19/2007	98.85	99.18	98.55	98.98
07/20/2007	98.14	99.17	97.28	97.89
07/23/2007	98.68	99.9	98.28	99.52
07/24/2007	102	107.33	100.42	103.09
07/25/2007	104.23	104.69	100.26	101.9
07/26/2007	102.39	104.2	99.35	100.58
07/27/2007	100.38	101.12	99.27	99.28
07/30/2007	100.1	101.63	99.77	100.5
07/31/2007	101.5	102.16	98.48	98.48
08/01/2007	98.87	102.4	98.55	101.7
08/02/2007	102	102.76	101.18	102.38
08/03/2007	101.68	102.61	99.37	99.37
08/06/2007	99.91	101.13	99.38	100.85
08/07/2007	100.2	100.25	97.65	98.26
08/08/2007	98.52	98.69	93.68	94.67
08/09/2007	94.5	95.6	91.19	91.36
08/10/2007	90.32	95.93	88.86	94.31
08/13/2007	95.64	99.45	95.64	98
08/14/2007	98.08	98.33	95.51	96.06
08/15/2007	96.75	97.17	94.65	94.83
08/16/2007	93.61	96.15	92.69	95.5
08/17/2007	98.48	98.48	95.28	96.22
08/20/2007	96	96.97	94.84	96.2
08/21/2007	95.1	96.61	94.85	95.51
08/22/2007	95.31	98.26	95.31	97.79
08/23/2007	98	98.75	96.28	96.93
08/24/2007	97.34	100.02	97.15	100.02
08/27/2007	99.5	102.5	99.12	102.41
08/28/2007	102.14	102.14	97.74	97.79
08/29/2007	98.61	99.78	98.51	99.71
08/30/2007	99.71	99.71	98.35	98.65
08/31/2007	99.78	100.33	98.98	99.14
09/04/2007	99.25	99.25	97.61	98.82
09/05/2007	98.56	99.24	97.39	98.87
09/06/2007	98.86	99.23	97.81	98.39
09/07/2007	97.5	98.25	96.47	96.64
09/10/2007	96.9	98.4	96.71	97.51
09/11/2007	97.88	98.53	94.97	97.99
09/12/2007	97.7	98.87	97	97.62
09/13/2007	98.65	100.16	98.37	99.64
09/14/2007	99.23	101.57	98.73	101.34
09/17/2007	100.34	101.23	99.07	99.41
09/18/2007	100.95	102.16	100.28	102.1
09/19/2007	101.86	103.39	100.83	101.19
09/20/2007	100.99	101.89	100.69	101.04
09/21/2007	101.99	103.47	101.04	103.2
09/24/2007	103.81	104.01	102.09	102.35
09/25/2007	102.3	105.12	102.28	104.96
09/26/2007	105.11	107	104.42	105.72
09/27/2007	105.59	106.89	103.81	106.79
09/28/2007	106.85	108.75	106.49	108.49
10/01/2007	108.15	109.86	108.06	108.74
10/02/2007	109.01	110.31	107.33	107.79
10/03/2007	107.11	107.48	106.64	106.95
10/04/2007	107.55	109.9	107.05	109
10/05/2007	109.75	109.99	108.3	108.7
10/08/2007	108.4	109.57	108.02	109
10/09/2007	109.17	111.76	109.01	111.4
10/10/2007	110.97	112	109.85	110.74
10/11/2007	111.6	113.74	111.44	111.88
10/12/2007	111.87	112.06	110.76	111.67
10/15/2007	111.97	112.11	109.57	110.7
10/16/2007	110.88	111	109.57	110.68
10/17/2007	111.68	111.68	108.57	109.93
10/18/2007	109.87	111.04	108.21	109.01
10/19/2007	108.46	108.99	106	106.16
10/22/2007	105.4	107.81	103.64	107.24
10/23/2007	107.76	108.39	106.18	106.97
10/24/2007	106.16	108.9	103.33	108.02
10/25/2007	108.4	111	107.75	110.15
10/26/2007	110.6	111.1	107.5	108.61
10/29/2007	108.12	109.74	108.1	109.24
10/30/2007	109.01	110.06	107.86	108.24
10/31/2007	108.83	110.28	107.75	110.04
11/01/2007	109	110.51	108.55	108.83
11/02/2007	110.06	110.85	108.78	110.12
11/05/2007	108	110.72	108	109.4
11/06/2007	109.42	109.99	107.79	109.45
11/07/2007	109.64	110.08	107.9	108.08
11/08/2007	107.1	108.89	105.87	107.18
11/09/2007	105.98	110.74	105.98	109.35
11/12/2007	109.38	110.38	107.65	108.73
11/13/2007	109.09	112.34	108.99	112.25
11/14/2007	113	113	110.82	111.9
11/15/2007	111.68	112.5	110.81	112.08
11/16/2007	113	113	110.05	111.37
11/19/2007	110.45	112.51	110.45	111.23
11/20/2007	111.3	111.7	108.26	109.87
11/21/2007	109.18	109.73	108.28	108.28
11/23/2007	108.78	111.09	108.17	111.01
11/26/2007	110.79	112.04	107.8	108.17
11/27/2007	108.51	109.8	107.22	108.24
11/28/2007	109.27	111.56	108	111.23
11/29/2007	110.65	112.93	109.91	112
11/30/2007	113.12	113.5	110.13	110.67
12/03/2007	111.45	111.93	109.77	109.78
12/04/2007	109.34	110.71	108.96	109.12
12/05/2007	109.91	111.25	108.81	109.14
12/06/2007	109.1	110.52	107.78	110.37
12/07/2007	110.35	111.36	109.75	111.01
12/10/2007	111.54	111.54	109.82	110.72
12/11/2007	110.8	111.5	107.53	107.76
12/12/2007	108.01	109.7	107.32	108.31
12/13/2007	107.74	109.78	107.74	109.29
12/14/2007	108.5	111.13	108.3	110.48
12/17/2007	109.78	110.74	108.78	108.91
12/18/2007	109.48	110.21	107.5	108.18
12/19/2007	108.94	108.94	107.03	108.25
12/20/2007	108.82	108.82	106.33	107.72
12/21/2007	108.76	110.53	108.36	110.48
12/24/2007	110.01	111.68	110.01	111.28
12/26/2007	111	111.46	108.9	109.53
12/27/2007	109.3	109.43	107.54	107.72
12/28/2007	107.56	108.84	106.35	106.78
12/31/2007	106.31	107.25	105.26	105.26

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

2007 Historical Chart

Average

Low

High