The closing price for Lockheed Martin (LMT) in 1999 was $11.55, on December 31, 1999. It was down 45.5% for the year. The latest price is $432.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $11.16 | $11.62 | $11.09 | $11.55 | 2,689,600 |
December 30 1999 | $10.56 | $10.89 | $10.53 | $10.73 | 1,541,700 |
December 29 1999 | $10.43 | $10.66 | $10.33 | $10.50 | 1,228,800 |
December 28 1999 | $10.37 | $10.46 | $10.30 | $10.33 | 1,096,800 |
December 27 1999 | $10.33 | $10.56 | $10.30 | $10.40 | 1,346,800 |
December 23 1999 | $10.46 | $10.53 | $10.33 | $10.43 | 2,162,500 |
December 22 1999 | $10.33 | $10.50 | $10.33 | $10.40 | 2,381,000 |
December 21 1999 | $10.33 | $10.53 | $10.33 | $10.46 | 1,917,300 |
December 20 1999 | $10.73 | $10.73 | $10.43 | $10.53 | 2,248,400 |
December 17 1999 | $10.96 | $10.96 | $10.56 | $10.73 | 2,696,300 |
December 16 1999 | $10.43 | $10.79 | $10.43 | $10.73 | 2,255,600 |
December 15 1999 | $10.56 | $10.63 | $10.50 | $10.56 | 4,028,000 |
December 14 1999 | $10.56 | $10.86 | $10.53 | $10.66 | 4,435,300 |
December 13 1999 | $10.33 | $10.63 | $10.33 | $10.50 | 3,278,900 |
December 10 1999 | $10.53 | $10.60 | $10.43 | $10.46 | 2,171,000 |
December 09 1999 | $10.43 | $10.60 | $10.40 | $10.50 | 2,212,200 |
December 08 1999 | $10.33 | $10.63 | $10.33 | $10.56 | 2,503,100 |
December 07 1999 | $10.04 | $10.46 | $10.04 | $10.37 | 3,542,700 |
December 06 1999 | $10.46 | $10.56 | $10.27 | $10.33 | 2,131,700 |
December 03 1999 | $10.60 | $10.63 | $10.46 | $10.56 | 3,029,800 |
December 02 1999 | $10.56 | $10.63 | $10.43 | $10.60 | 1,937,800 |
December 01 1999 | $10.63 | $10.79 | $10.56 | $10.66 | 1,314,000 |
November 30 1999 | $10.76 | $10.96 | $10.50 | $10.50 | 2,979,400 |
November 29 1999 | $10.46 | $10.76 | $10.46 | $10.76 | 2,513,200 |
November 26 1999 | $10.51 | $10.71 | $10.48 | $10.48 | 720,700 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
