LMT: Lockheed Martin Corporation Historical Data

2008 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 100.1358

CLOSE 100.1382

Low

LOW 67.38

High

HIGH 120.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	105.77	107.2	104.94	105.35
01/03/2008	105.49	108.81	104.71	107.93
01/04/2008	107.23	107.37	105.63	106.5
01/07/2008	107.36	107.94	104.93	106.26
01/08/2008	106.26	108.21	106.17	106.3
01/09/2008	106.88	108.77	106.42	108.53
01/10/2008	107.93	109.88	107.32	108.54
01/11/2008	107.58	110.25	107.5	109.46
01/14/2008	110.12	110.12	107.15	108.09
01/15/2008	106.97	108.63	106.38	106.81
01/16/2008	106.11	107.1	105.16	105.86
01/17/2008	105.97	107.12	101.93	102.15
01/18/2008	102.65	104.33	101.07	101.88
01/22/2008	97.01	102.18	90.44	101.02
01/23/2008	98.31	102.04	97.06	101.69
01/24/2008	102.74	106.81	102.11	105.9
01/25/2008	107.07	107.07	104.97	105.49
01/28/2008	105.43	107.05	105.43	106.87
01/29/2008	107.02	107.47	105.9	106.44
01/30/2008	106.92	108.45	106.27	106.53
01/31/2008	105.31	108.35	104.6	107.92
02/01/2008	108.17	109.8	106.87	108.12
02/04/2008	108.15	110.15	106.01	109.78
02/05/2008	109.35	109.66	107.14	107.77
02/06/2008	108.72	108.72	105.18	105.6
02/07/2008	104.95	106.94	104.62	105.83
02/08/2008	105.82	106.26	104.76	105.76
02/11/2008	105.54	107.79	105.53	107.61
02/12/2008	108.06	108.06	106.6	107.21
02/13/2008	107.21	109.15	107.01	108.87
02/14/2008	108.74	109.5	106.6	107.1
02/15/2008	107.07	107.52	105	105.76
02/19/2008	106.76	108	105.81	107.34
02/20/2008	106.61	107.32	105.85	107.07
02/21/2008	107.24	107.94	104.74	105
02/22/2008	105.27	105.51	103.17	105.12
02/25/2008	105.39	106.64	104.28	106.63
02/26/2008	105.9	106.45	105.33	105.95
02/27/2008	105.4	106.72	105.11	105.36
02/28/2008	104.65	105.8	103.65	105.16
02/29/2008	104	104.33	102.87	103.2
03/03/2008	103.27	104	102.41	104
03/04/2008	102.6	104.09	102.13	103.72
03/05/2008	103.6	104.9	102.89	104.71
03/06/2008	103.4	104.93	103.4	104.15
03/07/2008	103.13	104.6	102.77	103.18
03/10/2008	102.29	103.01	100.15	100.32
03/11/2008	100.06	101.7	99.37	101.66
03/12/2008	102	102.18	100.12	100.45
03/13/2008	99.55	101.4	98.5	101.11
03/14/2008	101.98	102.68	99.01	100.54
03/17/2008	98.35	101.11	98.35	100.05
03/18/2008	101.75	101.75	99.91	101.55
03/19/2008	101.84	103.25	100.71	100.71
03/20/2008	100.85	101.85	98.45	100.05
03/24/2008	100.26	101.31	99.77	100.78
03/25/2008	101.27	102.29	100	102
03/26/2008	101.67	101.67	100.56	101.23
03/27/2008	101.6	101.6	99.9	100.04
03/28/2008	100.38	100.89	99.76	100.18
03/31/2008	100.34	100.61	98.44	99.3
04/01/2008	99.96	101.51	99.28	101.33
04/02/2008	101.22	102	100.03	100.21
04/03/2008	99.81	100.12	98.5	99.03
04/04/2008	99.54	101.34	99	100.81
04/07/2008	101.58	102.83	101.07	102.25
04/08/2008	102.25	104.14	102.25	103.49
04/09/2008	103.4	104.21	102.56	103.11
04/10/2008	103.32	103.32	102.35	102.81
04/11/2008	102.45	103.7	101.88	103.01
04/14/2008	102.77	104.08	102.77	103.32
04/15/2008	104.18	104.18	101.91	103.11
04/16/2008	103.12	104.65	103	104.65
04/17/2008	104.14	105.15	104	104.36
04/18/2008	105.69	106.46	105.09	106.24
04/21/2008	106.16	106.6	104.81	106.57
04/22/2008	103.88	105.25	103.18	103.79
04/23/2008	103.99	108	103.79	107.88
04/24/2008	107.17	107.53	105.87	106.6
04/25/2008	106.89	107.98	106.19	107.63
04/28/2008	107.01	108.31	106.41	106.65
04/29/2008	106.31	107.08	105.55	105.89
04/30/2008	106.15	107.29	105.59	106.04
05/01/2008	105.76	107.83	105.76	107.72
05/02/2008	108.45	108.45	105.78	106.93
05/05/2008	106.46	107.89	106.07	106.62
05/06/2008	106.23	106.95	105.7	106.53
05/07/2008	106.38	107.18	105.01	105.92
05/08/2008	106.11	106.55	105.31	105.84
05/09/2008	105.5	106.28	104.94	105.84
05/12/2008	105.84	107.05	105.53	106.97
05/13/2008	107.23	108.66	107.23	108.5
05/14/2008	108.7	110	108.5	108.71
05/15/2008	108.98	109.23	108.08	109.06
05/16/2008	109.51	109.65	108.09	109.16
05/19/2008	108.98	110.6	108.5	109.94
05/20/2008	109.63	109.97	108.33	109.09
05/21/2008	109.08	109.99	106.82	106.95
05/22/2008	106.89	107.7	106.6	107.09
05/23/2008	107.25	108.67	106.95	107.42
05/27/2008	107.27	108.43	106.79	107.35
05/28/2008	107.29	108.21	106.94	107.69
05/29/2008	107.7	108.91	106.32	108.61
05/30/2008	108.72	109.88	108.42	109.44
06/02/2008	109.23	109.87	108.09	109.16
06/03/2008	109.75	109.75	107.29	107.83
06/04/2008	107.32	109.09	107.32	108.49
06/05/2008	108.46	108.49	106.53	107.67
06/06/2008	106.98	106.98	103.7	103.75
06/09/2008	104.38	104.38	101.75	102.65
06/10/2008	102.12	104.05	101.67	102.98
06/11/2008	102.56	103.97	102.47	102.69
06/12/2008	102.99	105.37	102.69	102.79
06/13/2008	103.5	104.12	102.76	104.07
06/16/2008	102.4	103.79	102.31	102.55
06/17/2008	102.55	103.4	101.39	101.59
06/18/2008	101.15	102.44	100.72	100.96
06/19/2008	101.44	103.91	100.75	103.34
06/20/2008	102.98	103.34	101.24	102.07
06/23/2008	102.7	104.34	102.04	104.13
06/24/2008	103.55	104.84	103.55	103.94
06/25/2008	104.12	105	103.7	103.83
06/26/2008	103.24	103.61	99.5	99.5
06/27/2008	99.8	100.77	99.37	99.62
06/30/2008	99.65	99.75	97.8	98.66
07/01/2008	99.02	101.49	98.91	101.09
07/02/2008	101.55	102.28	100.07	100.3
07/03/2008	100.94	101.88	100.76	101.48
07/07/2008	101.71	103.66	101.37	102.62
07/08/2008	102.72	104.27	102.26	103.81
07/09/2008	104.13	104.13	102.31	102.31
07/10/2008	102.31	103.64	101.77	103.51
07/11/2008	102.54	103.73	101.5	102.68
07/14/2008	103.51	103.51	100.62	101.99
07/15/2008	101.38	102.74	100.78	101.65
07/16/2008	101.25	102.05	98.73	100.74
07/17/2008	100.81	101.48	98.01	100.26
07/18/2008	100.24	101.39	99.74	100.99
07/21/2008	100.82	102.34	100.4	101.59
07/22/2008	100.83	104.93	100.83	103.88
07/23/2008	103.9	107.43	103.41	106.84
07/24/2008	106.89	106.89	104.44	104.75
07/25/2008	105.54	105.8	104.5	104.62
07/28/2008	104.6	105.49	103.05	103.35
07/29/2008	102.78	104.5	102.78	103.92
07/30/2008	104.39	106.38	103.39	104.13
07/31/2008	103.68	105.75	103.4	104.33
08/01/2008	104.5	105.15	102.86	103.97
08/04/2008	104	105.75	103.73	104.6
08/05/2008	105.49	108.13	105.06	108.1
08/06/2008	107.9	107.98	106.16	107.39
08/07/2008	106.91	108.6	106.5	108.29
08/08/2008	107.95	112.06	107.6	112.06
08/11/2008	111.74	113.01	110.07	112.88
08/12/2008	112.82	114.41	111.98	114.39
08/13/2008	113.95	114.8	111.09	112.97
08/14/2008	112.55	113.72	111.02	113.18
08/15/2008	113.38	117.04	113.29	116.67
08/18/2008	116.73	116.73	114.02	115.25
08/19/2008	114.51	116.05	114.51	115.74
08/20/2008	115.81	115.81	113.02	114.25
08/21/2008	113.76	115.39	112.55	115.04
08/22/2008	115.35	115.98	114.24	115.77
08/25/2008	115.03	115.41	113.64	114.26
08/26/2008	114.53	115.69	113.69	115.59
08/27/2008	115.15	116.3	115.07	115.9
08/28/2008	116.03	120.3	115.8	119.59
08/29/2008	119.18	119.18	116.09	116.44
09/02/2008	117.6	118.18	116.17	117.44
09/03/2008	117.07	118.19	115.66	116.4
09/04/2008	115.81	116	112.95	113.82
09/05/2008	112.88	116.34	112.52	115.72
09/08/2008	118.01	119.95	115.55	117.83
09/09/2008	119	119.82	115.84	115.89
09/10/2008	116.37	116.37	113.8	114.09
09/11/2008	113.23	115.22	110.26	115.1
09/12/2008	115	117.27	114.45	117.27
09/15/2008	115.31	117.19	110.88	111.69
09/16/2008	110.09	113.3	106.12	112.03
09/17/2008	110.37	112.33	106.02	106.03
09/18/2008	106.74	114.89	106.51	113.82
09/19/2008	117.5	117.5	108.2	110.88
09/22/2008	109.76	111.5	106.2	108.2
09/23/2008	108.25	109.86	106.01	107.53
09/24/2008	107.66	109.11	106.58	107.65
09/25/2008	108.71	111.65	107.9	110.51
09/26/2008	109.37	112.87	107.01	112.55
09/29/2008	111.32	115.01	107.55	109.98
09/30/2008	110.26	112.31	108.19	109.67
10/01/2008	108.9	109.7	107.49	108.85
10/02/2008	108.2	109.61	102.87	104.27
10/03/2008	105.57	107.32	104.66	105.01
10/06/2008	103.31	105.12	101.35	102.62
10/07/2008	103.8	105.82	99	99
10/08/2008	97.02	101.48	96	98
10/09/2008	98.25	100.12	91.66	92
10/10/2008	88.9	94.08	81.76	87.48
10/13/2008	89.52	90.52	87.91	90.26
10/14/2008	93.4	96.85	92.19	95.77
10/15/2008	95.94	95.94	86.8	87.47
10/16/2008	95.24	95.24	84.81	92.61
10/17/2008	90.26	94.75	87.75	90.75
10/20/2008	91.99	94.09	90.63	93.22
10/21/2008	89.34	90.75	84.06	84.19
10/22/2008	82.91	84.98	78.33	79.77
10/23/2008	79.94	81.41	75.36	79.64
10/24/2008	75.01	79.65	75.01	75.84
10/27/2008	75.27	76.21	72.4	72.64
10/28/2008	73.87	80.49	73.44	80.28
10/29/2008	80.3	82.42	78.34	78.61
10/30/2008	80.71	83.37	78.81	82.18
10/31/2008	82.15	85.86	80.86	85.05
11/03/2008	84.95	85.63	83.04	83.98
11/04/2008	85.49	86.38	84.28	85.91
11/05/2008	86.32	86.67	83.19	84.39
11/06/2008	83.5	84	76.22	76.82
11/07/2008	77.18	79.42	75.7	78.75
11/10/2008	80.27	81.25	76.33	77.51
11/11/2008	76.01	76.72	73.6	74.41
11/12/2008	73.42	73.87	71.19	71.7
11/13/2008	71.96	75.23	68.82	75.21
11/14/2008	73.69	76.77	71.64	72.26
11/17/2008	71.24	73.16	69.87	70.99
11/18/2008	70.71	73.92	70.01	73.12
11/19/2008	73.54	74.97	68.81	69.33
11/20/2008	68.78	72.09	67.38	67.97
11/21/2008	68.07	72.98	68.07	72.68
11/24/2008	73.68	74.42	71.41	72.74
11/25/2008	74.13	75.02	71.15	73.03
11/26/2008	71.54	73.55	70.28	73.53
11/28/2008	73.7	77.11	73.28	77.11
12/01/2008	76.42	76.79	70.98	71.07
12/02/2008	72.13	74.83	71.05	73.63
12/03/2008	73.7	77.11	72.1	76.91
12/04/2008	76	78.87	75.12	77.15
12/05/2008	76.35	80.62	74.69	80.19
12/08/2008	81.46	83.36	80.19	81.65
12/09/2008	80.75	82.84	80.1	80.77
12/10/2008	80.56	82	77.84	79.19
12/11/2008	78.96	79.51	75.78	76.2
12/12/2008	74.83	77.88	74.2	77.8
12/15/2008	78.23	78.23	74.24	75.86
12/16/2008	76.3	78.5	74.57	78.41
12/17/2008	77.14	79.88	76.34	78.91
12/18/2008	79.1	80.49	78.21	78.64
12/19/2008	79.25	81.49	77.78	80.01
12/22/2008	79.9	79.9	77.52	78.92
12/23/2008	79.28	79.82	78	78.28
12/24/2008	78.21	79.84	77.72	79.22
12/26/2008	79.15	81.52	78.89	81.11
12/29/2008	81	81.68	79.86	80.54
12/30/2008	81.1	84.31	80.79	84.29
12/31/2008	84.29	84.97	83.93	84.08

Menu

Create your free account now!

LMT: Lockheed Martin Corporation Historical Data

2008 Historical Chart

Average

Low

High