The closing price for Lockheed Martin (LMT) in 2000 was $18.39, on December 29, 2000. It was up 57.1% for the year. The latest price is $467.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $18.64 | $19.07 | $18.34 | $18.39 | 1,787,700 |
December 28 2000 | $17.88 | $18.64 | $17.88 | $18.55 | 1,258,300 |
December 27 2000 | $17.20 | $18.09 | $17.20 | $18.02 | 1,302,500 |
December 26 2000 | $17.42 | $17.85 | $17.42 | $17.83 | 419,700 |
December 22 2000 | $17.66 | $17.93 | $17.34 | $17.61 | 1,067,800 |
December 21 2000 | $17.31 | $17.55 | $17.23 | $17.39 | 1,048,900 |
December 20 2000 | $17.01 | $17.50 | $16.91 | $17.31 | 861,100 |
December 19 2000 | $17.22 | $17.61 | $16.52 | $16.99 | 1,139,000 |
December 18 2000 | $16.93 | $17.63 | $16.93 | $17.35 | 877,400 |
December 15 2000 | $16.58 | $16.98 | $16.39 | $16.92 | 1,919,700 |
December 14 2000 | $16.36 | $17.06 | $16.29 | $16.68 | 1,377,500 |
December 13 2000 | $16.93 | $17.28 | $16.28 | $16.36 | 1,439,300 |
December 12 2000 | $16.90 | $17.44 | $16.46 | $16.52 | 1,295,900 |
December 11 2000 | $17.42 | $17.80 | $16.97 | $17.13 | 1,068,300 |
December 08 2000 | $17.34 | $17.74 | $17.25 | $17.48 | 1,051,100 |
December 07 2000 | $16.96 | $17.55 | $16.96 | $17.37 | 1,023,900 |
December 06 2000 | $18.15 | $18.42 | $16.63 | $17.00 | 1,801,100 |
December 05 2000 | $18.39 | $18.64 | $18.09 | $18.27 | 746,500 |
December 04 2000 | $17.28 | $18.42 | $17.24 | $18.26 | 1,454,600 |
December 01 2000 | $18.31 | $18.42 | $16.79 | $17.01 | 1,585,800 |
November 30 2000 | $18.28 | $18.52 | $17.75 | $18.47 | 853,600 |
November 29 2000 | $18.12 | $18.96 | $18.08 | $18.91 | 893,000 |
November 28 2000 | $17.93 | $18.30 | $17.74 | $18.25 | 745,300 |
November 27 2000 | $18.55 | $18.87 | $17.66 | $17.79 | 1,172,800 |
November 24 2000 | $18.44 | $18.74 | $18.44 | $18.55 | 208,000 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
