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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 75.761
CLOSE 75.7541
Low
LOW 67.68
High
HIGH 87.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 75.87 | 76.95 | 75.52 | 76.85 |
| 01/05/2010 | 76.62 | 77.79 | 76.55 | 77.65 |
| 01/06/2010 | 76.1 | 77.19 | 75.85 | 76.51 |
| 01/07/2010 | 76.17 | 76.2 | 73.61 | 74.41 |
| 01/08/2010 | 74.35 | 75.94 | 74.32 | 75.61 |
| 01/11/2010 | 75.76 | 76.19 | 75.19 | 75.97 |
| 01/12/2010 | 75.75 | 76.47 | 75.31 | 75.96 |
| 01/13/2010 | 76.16 | 77.02 | 75.71 | 76.88 |
| 01/14/2010 | 76.79 | 77.03 | 76.15 | 76.84 |
| 01/15/2010 | 76.96 | 77.19 | 76.33 | 76.76 |
| 01/19/2010 | 76.8 | 78.7 | 76.55 | 78.31 |
| 01/20/2010 | 77.81 | 78.3 | 76.82 | 78.11 |
| 01/21/2010 | 78.05 | 78.58 | 76.47 | 76.98 |
| 01/22/2010 | 76.75 | 77.31 | 75.5 | 75.58 |
| 01/25/2010 | 76.25 | 77.48 | 75.82 | 76.76 |
| 01/26/2010 | 76.42 | 77.35 | 75.85 | 76.78 |
| 01/27/2010 | 76.69 | 77.34 | 76 | 77.13 |
| 01/28/2010 | 78.43 | 78.47 | 75.25 | 76.15 |
| 01/29/2010 | 76.16 | 76.45 | 74.37 | 74.52 |
| 02/01/2010 | 75.34 | 75.34 | 74.28 | 74.89 |
| 02/02/2010 | 75 | 76.76 | 74.89 | 76.55 |
| 02/03/2010 | 76.18 | 76.95 | 75.84 | 76.69 |
| 02/04/2010 | 76.25 | 77.12 | 75.95 | 76 |
| 02/05/2010 | 75.85 | 76.62 | 74.04 | 75.72 |
| 02/08/2010 | 75.68 | 75.86 | 74.47 | 74.53 |
| 02/09/2010 | 75.17 | 75.99 | 74.7 | 75.45 |
| 02/10/2010 | 75.35 | 75.59 | 74.7 | 75.11 |
| 02/11/2010 | 74.9 | 76.42 | 74.51 | 76.35 |
| 02/12/2010 | 75.73 | 75.96 | 75.02 | 75.58 |
| 02/16/2010 | 75.92 | 76.33 | 75.48 | 76.03 |
| 02/17/2010 | 76.15 | 76.77 | 75.52 | 76.37 |
| 02/18/2010 | 76.17 | 77.44 | 76.15 | 77.33 |
| 02/19/2010 | 77.19 | 77.46 | 76.64 | 77.21 |
| 02/22/2010 | 77.19 | 77.73 | 76.55 | 76.94 |
| 02/23/2010 | 76.84 | 78.05 | 76.74 | 76.9 |
| 02/24/2010 | 77.17 | 77.69 | 76.93 | 77.56 |
| 02/25/2010 | 76 | 77.04 | 75.62 | 76.99 |
| 02/26/2010 | 76.89 | 77.94 | 76.7 | 77.76 |
| 03/01/2010 | 77.75 | 79.42 | 77.69 | 78.86 |
| 03/02/2010 | 79.22 | 80.09 | 78.97 | 79.21 |
| 03/03/2010 | 79.73 | 80.05 | 78.72 | 78.85 |
| 03/04/2010 | 79.19 | 79.83 | 78.61 | 79.27 |
| 03/05/2010 | 79.42 | 81.33 | 79.42 | 81.27 |
| 03/08/2010 | 81.19 | 81.97 | 81.07 | 81.09 |
| 03/09/2010 | 81.01 | 82.45 | 80.84 | 82.22 |
| 03/10/2010 | 82.49 | 82.96 | 82.23 | 82.58 |
| 03/11/2010 | 82.2 | 83.24 | 80.32 | 83.03 |
| 03/12/2010 | 83.09 | 83.35 | 82.58 | 83.09 |
| 03/15/2010 | 83.14 | 84.26 | 83.06 | 84.12 |
| 03/16/2010 | 84.3 | 84.99 | 84.14 | 84.62 |
| 03/17/2010 | 84.77 | 85.2 | 84.5 | 84.86 |
| 03/18/2010 | 84.74 | 86.13 | 84.34 | 85.94 |
| 03/19/2010 | 86.82 | 87.19 | 86.1 | 86.9 |
| 03/22/2010 | 85.39 | 86.35 | 85.12 | 85.71 |
| 03/23/2010 | 85.5 | 85.75 | 84.42 | 84.78 |
| 03/24/2010 | 84.68 | 84.71 | 83.46 | 83.88 |
| 03/25/2010 | 83.93 | 84.58 | 83.49 | 83.53 |
| 03/26/2010 | 83.94 | 84.58 | 83.53 | 84.24 |
| 03/29/2010 | 84.54 | 85.23 | 84.53 | 84.82 |
| 03/30/2010 | 84.7 | 85.03 | 83.61 | 84.09 |
| 03/31/2010 | 83.88 | 83.88 | 82.89 | 83.22 |
| 04/01/2010 | 83.61 | 84.25 | 83.2 | 83.88 |
| 04/05/2010 | 84 | 84.49 | 83.57 | 83.84 |
| 04/06/2010 | 83.62 | 83.62 | 82.28 | 82.52 |
| 04/07/2010 | 82.22 | 82.81 | 81.97 | 82.19 |
| 04/08/2010 | 82.23 | 82.59 | 81.99 | 82.19 |
| 04/09/2010 | 82.44 | 82.82 | 81.88 | 82.79 |
| 04/12/2010 | 82.72 | 83.2 | 82.53 | 82.92 |
| 04/13/2010 | 82.84 | 82.92 | 82.14 | 82.6 |
| 04/14/2010 | 82.63 | 82.69 | 81.49 | 82.61 |
| 04/15/2010 | 82.68 | 83.58 | 82.61 | 83.22 |
| 04/16/2010 | 83.31 | 83.54 | 82.03 | 82.99 |
| 04/19/2010 | 82.95 | 84.28 | 82.87 | 84.2 |
| 04/20/2010 | 84.52 | 85.42 | 84.26 | 84.97 |
| 04/21/2010 | 84.84 | 86.85 | 84.29 | 86.25 |
| 04/22/2010 | 85.89 | 86.78 | 85.41 | 86.67 |
| 04/23/2010 | 86.73 | 86.92 | 85.94 | 86.92 |
| 04/26/2010 | 87.03 | 87.06 | 85.92 | 86.09 |
| 04/27/2010 | 85.99 | 86.27 | 84.19 | 84.5 |
| 04/28/2010 | 84.88 | 85.23 | 83.89 | 84.96 |
| 04/29/2010 | 85.44 | 86.65 | 85.44 | 86.37 |
| 04/30/2010 | 86.24 | 86.87 | 84.89 | 84.89 |
| 05/03/2010 | 85.29 | 86.98 | 85.03 | 86.75 |
| 05/04/2010 | 86.28 | 86.31 | 85 | 85.4 |
| 05/05/2010 | 84.44 | 85.94 | 84.44 | 84.84 |
| 05/06/2010 | 84.5 | 85.73 | 78.74 | 82.85 |
| 05/07/2010 | 82.33 | 83.26 | 80.55 | 81.27 |
| 05/10/2010 | 83.98 | 84.89 | 82.64 | 83.62 |
| 05/11/2010 | 83.01 | 83.95 | 82.64 | 83.1 |
| 05/12/2010 | 83.49 | 84.02 | 82.96 | 83.41 |
| 05/13/2010 | 83.45 | 83.92 | 82.06 | 82.35 |
| 05/14/2010 | 81.78 | 82.16 | 80.1 | 80.79 |
| 05/17/2010 | 80.97 | 81.7 | 80.18 | 81.31 |
| 05/18/2010 | 81.61 | 82.71 | 80.63 | 81 |
| 05/19/2010 | 80.77 | 81.01 | 78.98 | 80.5 |
| 05/20/2010 | 79.32 | 79.6 | 77.55 | 77.55 |
| 05/21/2010 | 76.27 | 81.19 | 76.06 | 81.16 |
| 05/24/2010 | 80.76 | 81.11 | 79.67 | 79.8 |
| 05/25/2010 | 78.56 | 80.76 | 78.19 | 80.4 |
| 05/26/2010 | 80.94 | 81.37 | 79.71 | 79.73 |
| 05/27/2010 | 80.6 | 80.6 | 79.62 | 80.56 |
| 05/28/2010 | 80.42 | 80.75 | 79.72 | 79.92 |
| 06/01/2010 | 79.85 | 80.9 | 78.97 | 79.17 |
| 06/02/2010 | 79.3 | 79.84 | 78.46 | 79.8 |
| 06/03/2010 | 79.81 | 80.32 | 79.34 | 79.71 |
| 06/04/2010 | 78.76 | 78.76 | 77.17 | 77.39 |
| 06/07/2010 | 77.99 | 77.99 | 76.22 | 76.32 |
| 06/08/2010 | 76.3 | 77.28 | 75.74 | 77 |
| 06/09/2010 | 77.04 | 78.54 | 77 | 77.34 |
| 06/10/2010 | 77.97 | 78.83 | 77.52 | 78.47 |
| 06/11/2010 | 77.81 | 78.86 | 77.42 | 78.75 |
| 06/14/2010 | 79.25 | 80.67 | 79.25 | 79.67 |
| 06/15/2010 | 80.19 | 80.89 | 79.95 | 80.84 |
| 06/16/2010 | 80.46 | 81.6 | 80.42 | 81.2 |
| 06/17/2010 | 80.96 | 81.45 | 79.99 | 80.95 |
| 06/18/2010 | 81.09 | 81.09 | 80.01 | 80.69 |
| 06/21/2010 | 81.45 | 81.7 | 79.61 | 80.07 |
| 06/22/2010 | 79.96 | 81.14 | 79.77 | 79.86 |
| 06/23/2010 | 80.07 | 80.57 | 79.24 | 79.69 |
| 06/24/2010 | 79.44 | 80.02 | 78 | 78.12 |
| 06/25/2010 | 78.12 | 78.5 | 77.58 | 78.05 |
| 06/28/2010 | 78.35 | 78.64 | 77.58 | 77.58 |
| 06/29/2010 | 77.08 | 77.34 | 74.62 | 75.15 |
| 06/30/2010 | 75 | 75.52 | 74.36 | 74.5 |
| 07/01/2010 | 74.5 | 74.96 | 73.78 | 74.46 |
| 07/02/2010 | 74.74 | 75.02 | 73.89 | 74.44 |
| 07/06/2010 | 75.03 | 75.32 | 73.65 | 74.33 |
| 07/07/2010 | 74.28 | 75.48 | 73.8 | 75.41 |
| 07/08/2010 | 75.58 | 76.21 | 75.22 | 76.15 |
| 07/09/2010 | 75.93 | 76.01 | 74.61 | 75.24 |
| 07/12/2010 | 74.94 | 75.2 | 74.24 | 74.74 |
| 07/13/2010 | 75.1 | 75.98 | 75.1 | 75.53 |
| 07/14/2010 | 75.22 | 76.23 | 75.04 | 75.5 |
| 07/15/2010 | 75.58 | 76.15 | 75.01 | 75.95 |
| 07/16/2010 | 75.61 | 76.09 | 73.83 | 73.93 |
| 07/19/2010 | 74.34 | 74.74 | 73.73 | 74.05 |
| 07/20/2010 | 73.15 | 73.98 | 72.35 | 73.9 |
| 07/21/2010 | 74.28 | 74.59 | 73.14 | 73.66 |
| 07/22/2010 | 74.41 | 74.81 | 73.78 | 74.25 |
| 07/23/2010 | 74.38 | 74.83 | 73.9 | 73.95 |
| 07/26/2010 | 73.85 | 75.27 | 73.85 | 74.88 |
| 07/27/2010 | 75.3 | 76.34 | 74.78 | 74.87 |
| 07/28/2010 | 75.07 | 75.67 | 74.25 | 75.24 |
| 07/29/2010 | 75.71 | 75.71 | 74.13 | 74.95 |
| 07/30/2010 | 74.26 | 75.44 | 74.26 | 75.15 |
| 08/02/2010 | 75.84 | 76 | 74.98 | 75.9 |
| 08/03/2010 | 75.81 | 75.81 | 75.27 | 75.43 |
| 08/04/2010 | 75.59 | 75.59 | 74.91 | 75.02 |
| 08/05/2010 | 74.5 | 75.68 | 74.25 | 75.03 |
| 08/06/2010 | 74.4 | 75.07 | 74.2 | 75.07 |
| 08/09/2010 | 75.18 | 75.74 | 75.14 | 75.6 |
| 08/10/2010 | 75.24 | 75.25 | 73.62 | 75.05 |
| 08/11/2010 | 74.1 | 74.2 | 72.75 | 73.12 |
| 08/12/2010 | 72.37 | 72.93 | 72 | 72.48 |
| 08/13/2010 | 72.24 | 73.52 | 72.22 | 72.72 |
| 08/16/2010 | 72.42 | 72.42 | 71.51 | 71.94 |
| 08/17/2010 | 72.4 | 73.37 | 71.96 | 72.42 |
| 08/18/2010 | 72.5 | 73.91 | 72.29 | 73.66 |
| 08/19/2010 | 73.33 | 73.72 | 72.66 | 73.08 |
| 08/20/2010 | 72.48 | 73.35 | 72.48 | 73.2 |
| 08/23/2010 | 73.68 | 73.72 | 72.41 | 72.48 |
| 08/24/2010 | 71.94 | 72.09 | 71.13 | 71.25 |
| 08/25/2010 | 70.79 | 72.08 | 70 | 71.67 |
| 08/26/2010 | 71.74 | 72.32 | 71.33 | 71.54 |
| 08/27/2010 | 71.93 | 72.3 | 71.18 | 72.27 |
| 08/30/2010 | 70.65 | 71.14 | 70.14 | 70.22 |
| 08/31/2010 | 69.93 | 70.2 | 69.36 | 69.52 |
| 09/01/2010 | 70.09 | 70.64 | 69.78 | 69.93 |
| 09/02/2010 | 69.78 | 70.32 | 69.65 | 70.32 |
| 09/03/2010 | 70.78 | 70.93 | 70.38 | 70.72 |
| 09/07/2010 | 70.66 | 70.7 | 69.49 | 69.59 |
| 09/08/2010 | 68.85 | 69.61 | 68.62 | 68.86 |
| 09/09/2010 | 69.7 | 69.93 | 69.15 | 69.37 |
| 09/10/2010 | 69.39 | 70.56 | 69.19 | 70.38 |
| 09/13/2010 | 71.07 | 71.18 | 69.08 | 69.45 |
| 09/14/2010 | 69.45 | 69.58 | 68.41 | 68.48 |
| 09/15/2010 | 68.41 | 68.77 | 68.19 | 68.48 |
| 09/16/2010 | 68.38 | 68.84 | 68.26 | 68.51 |
| 09/17/2010 | 68.81 | 70.13 | 68.77 | 69.75 |
| 09/20/2010 | 70 | 70.92 | 69.52 | 70.71 |
| 09/21/2010 | 70.58 | 72.06 | 70.51 | 71.65 |
| 09/22/2010 | 71.35 | 72.3 | 71.21 | 71.8 |
| 09/23/2010 | 71.39 | 72.16 | 71.2 | 71.67 |
| 09/24/2010 | 71.71 | 73.19 | 71.31 | 73.13 |
| 09/27/2010 | 73.24 | 73.45 | 72.36 | 72.38 |
| 09/28/2010 | 72.51 | 72.6 | 71.82 | 72.47 |
| 09/29/2010 | 72.16 | 72.4 | 71.33 | 71.89 |
| 09/30/2010 | 72.33 | 72.49 | 71.1 | 71.28 |
| 10/01/2010 | 71.53 | 71.55 | 69 | 69.61 |
| 10/04/2010 | 69.63 | 70.54 | 69.25 | 69.35 |
| 10/05/2010 | 69.96 | 70.87 | 69.35 | 70.6 |
| 10/06/2010 | 70.38 | 71.5 | 70.38 | 70.9 |
| 10/07/2010 | 70.99 | 71.16 | 70.25 | 70.63 |
| 10/08/2010 | 70.86 | 70.87 | 69.97 | 70.1 |
| 10/11/2010 | 70.18 | 70.61 | 69.55 | 70.48 |
| 10/12/2010 | 70.68 | 70.77 | 69.57 | 70.55 |
| 10/13/2010 | 70.96 | 71.26 | 70.73 | 71.12 |
| 10/14/2010 | 71.15 | 71.43 | 70.07 | 70.2 |
| 10/15/2010 | 70.7 | 70.89 | 69.65 | 70.02 |
| 10/18/2010 | 69.9 | 70.19 | 69.5 | 70.04 |
| 10/19/2010 | 68.49 | 69.7 | 67.87 | 69.47 |
| 10/20/2010 | 69.44 | 69.97 | 69.33 | 69.83 |
| 10/21/2010 | 69.83 | 71.88 | 69.83 | 71.84 |
| 10/22/2010 | 71.77 | 71.84 | 71.15 | 71.78 |
| 10/25/2010 | 72.28 | 72.69 | 71.28 | 71.41 |
| 10/26/2010 | 71.06 | 72.13 | 71.06 | 71.8 |
| 10/27/2010 | 71.3 | 71.55 | 70.46 | 70.89 |
| 10/28/2010 | 71.35 | 71.67 | 70.32 | 71.02 |
| 10/29/2010 | 70.81 | 71.52 | 70.75 | 71.29 |
| 11/01/2010 | 71.71 | 72.2 | 70.95 | 71.47 |
| 11/02/2010 | 72 | 72.45 | 70.9 | 71.64 |
| 11/03/2010 | 71.77 | 71.94 | 70.4 | 70.93 |
| 11/04/2010 | 71.49 | 72.12 | 70.6 | 71.96 |
| 11/05/2010 | 71.89 | 73.7 | 71.86 | 73.27 |
| 11/08/2010 | 73.36 | 73.59 | 72.99 | 73.29 |
| 11/09/2010 | 73.34 | 73.4 | 72.23 | 72.55 |
| 11/10/2010 | 72.46 | 72.46 | 71.68 | 71.92 |
| 11/11/2010 | 71.23 | 71.25 | 69.91 | 70.11 |
| 11/12/2010 | 69.9 | 70.3 | 69.47 | 69.49 |
| 11/15/2010 | 69.73 | 70.11 | 69.37 | 69.37 |
| 11/16/2010 | 69.16 | 69.49 | 68.11 | 68.68 |
| 11/17/2010 | 68.82 | 69.07 | 67.71 | 68.55 |
| 11/18/2010 | 68.91 | 69.31 | 68.09 | 69.15 |
| 11/19/2010 | 69.15 | 69.74 | 69.1 | 69.43 |
| 11/22/2010 | 69.33 | 69.41 | 68.14 | 68.64 |
| 11/23/2010 | 68.24 | 68.91 | 68.15 | 68.32 |
| 11/24/2010 | 68.65 | 69.22 | 68.5 | 69.16 |
| 11/26/2010 | 68.59 | 69.12 | 68.42 | 68.8 |
| 11/29/2010 | 68 | 68.4 | 67.71 | 68.2 |
| 11/30/2010 | 67.7 | 68.47 | 67.68 | 68.04 |
| 12/01/2010 | 68.65 | 69.54 | 68.65 | 69.4 |
| 12/02/2010 | 69.66 | 70.1 | 69.42 | 69.8 |
| 12/03/2010 | 69.47 | 69.96 | 68.51 | 69.18 |
| 12/06/2010 | 69.25 | 69.27 | 68.51 | 68.78 |
| 12/07/2010 | 69.34 | 69.77 | 68.94 | 69.45 |
| 12/08/2010 | 69.37 | 69.83 | 68.73 | 68.73 |
| 12/09/2010 | 68.95 | 69.05 | 68.02 | 68.31 |
| 12/10/2010 | 68.39 | 68.92 | 68.31 | 68.84 |
| 12/13/2010 | 68.86 | 69.03 | 68.38 | 68.62 |
| 12/14/2010 | 68.83 | 70.32 | 68.74 | 70.02 |
| 12/15/2010 | 69.69 | 70.08 | 69.53 | 69.72 |
| 12/16/2010 | 69.9 | 70.42 | 69.3 | 70.37 |
| 12/17/2010 | 70.28 | 70.28 | 69.57 | 70.07 |
| 12/20/2010 | 69.79 | 70.16 | 69.44 | 69.65 |
| 12/21/2010 | 70.04 | 70.19 | 69.5 | 69.8 |
| 12/22/2010 | 69.69 | 69.78 | 69.31 | 69.35 |
| 12/23/2010 | 69.43 | 69.58 | 69 | 69.25 |
| 12/27/2010 | 69 | 69.41 | 68.81 | 69.31 |
| 12/28/2010 | 69.37 | 69.64 | 68.95 | 69.58 |
| 12/29/2010 | 69.73 | 69.87 | 69.1 | 69.13 |
| 12/30/2010 | 69.31 | 69.53 | 68.65 | 68.69 |
| 12/31/2010 | 68.83 | 69.96 | 68.65 | 69.91 |