The closing price for Lockheed Martin (LMT) in March 2009 was $42.28, on March 31, 2009. It was up 13.9% for the month. The latest price is $440.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $42.43 | $43.26 | $41.22 | $42.28 | 3,500,100 |
March 30 2009 | $42.70 | $43.05 | $41.86 | $42.27 | 3,003,700 |
March 27 2009 | $44.08 | $44.58 | $43.33 | $43.66 | 3,603,700 |
March 26 2009 | $42.20 | $44.61 | $42.20 | $44.51 | 4,025,900 |
March 25 2009 | $42.25 | $42.78 | $41.08 | $41.95 | 3,556,700 |
March 24 2009 | $41.98 | $42.91 | $41.71 | $41.71 | 3,892,500 |
March 23 2009 | $42.20 | $42.77 | $41.25 | $42.35 | 3,413,000 |
March 20 2009 | $41.82 | $42.74 | $41.31 | $41.52 | 4,196,500 |
March 19 2009 | $41.42 | $42.15 | $40.43 | $41.79 | 4,269,800 |
March 18 2009 | $40.07 | $41.58 | $39.30 | $40.94 | 3,206,900 |
March 17 2009 | $39.60 | $40.27 | $38.71 | $40.22 | 3,099,900 |
March 16 2009 | $37.70 | $40.30 | $37.33 | $39.58 | 4,718,800 |
March 13 2009 | $37.62 | $37.98 | $37.03 | $37.49 | 4,028,800 |
March 12 2009 | $35.64 | $37.60 | $35.37 | $37.38 | 5,404,500 |
March 11 2009 | $36.35 | $36.75 | $35.50 | $35.64 | 4,016,300 |
March 10 2009 | $36.20 | $36.45 | $35.50 | $36.15 | 4,987,600 |
March 09 2009 | $35.64 | $36.38 | $35.25 | $35.67 | 3,073,200 |
March 06 2009 | $36.76 | $37.44 | $35.17 | $36.05 | 3,970,600 |
March 05 2009 | $37.14 | $37.67 | $36.32 | $36.70 | 5,184,600 |
March 04 2009 | $37.17 | $38.73 | $36.57 | $37.95 | 6,697,500 |
March 03 2009 | $36.81 | $37.67 | $35.79 | $36.35 | 6,494,900 |
March 02 2009 | $37.14 | $37.90 | $36.56 | $36.73 | 6,767,600 |
Daily pricing data for Lockheed Martin dates back to 1/3/1977, and may be incomplete.
