LMT: Historical Prices for LOCKHEED MARTIN CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	74.92	76.35	74.66	76.10	2,844,200	76.10
19-Nov-09	75.19	75.45	73.81	75.28	2,505,500	75.28
18-Nov-09	76.41	76.80	75.09	75.36	2,767,300	75.36
17-Nov-09	76.86	77.03	75.85	76.31	2,096,500	76.31
16-Nov-09	76.36	77.60	76.32	76.98	2,859,000	76.98
13-Nov-09	74.16	76.19	74.16	76.07	3,105,100	76.07
12-Nov-09	75.00	75.12	73.68	74.10	3,618,400	74.10
11-Nov-09	75.04	75.82	74.73	75.08	2,430,000	75.08
10-Nov-09	75.40	75.54	74.40	74.60	2,789,000	74.60
9-Nov-09	74.10	75.65	73.77	75.59	3,188,000	75.59
6-Nov-09	72.19	73.93	72.19	73.77	3,442,100	73.77
5-Nov-09	70.82	72.86	70.68	72.86	3,835,000	72.86
4-Nov-09	69.62	71.74	69.17	70.40	4,248,600	70.40
3-Nov-09	68.50	69.41	67.90	69.40	3,479,100	69.40
2-Nov-09	69.04	69.39	68.33	68.87	2,754,600	68.87
30-Oct-09	69.39	69.67	68.44	68.79	3,955,400	68.79
29-Oct-09	68.54	69.64	67.39	69.49	4,762,900	69.49
28-Oct-09	70.03	70.21	68.20	68.32	5,465,600	68.32
27-Oct-09	71.32	71.49	69.94	70.01	5,433,600	70.01
26-Oct-09	72.53	72.53	71.05	71.47	4,729,100	71.47
23-Oct-09	71.66	72.69	71.48	72.19	5,315,600	72.19
22-Oct-09	70.15	72.00	69.96	71.58	7,127,100	71.58
21-Oct-09	71.34	71.38	69.40	69.66	11,012,200	69.66
20-Oct-09	72.72	73.48	71.92	71.99	12,745,700	71.99
19-Oct-09	75.64	77.38	75.04	76.99	3,658,200	76.99
16-Oct-09	74.45	75.97	74.17	75.44	3,132,200	75.44
15-Oct-09	74.87	75.37	74.44	74.87	1,941,600	74.87
14-Oct-09	74.79	75.60	73.73	75.15	3,016,700	75.15
13-Oct-09	74.79	74.86	73.72	74.10	2,520,900	74.10
12-Oct-09	75.30	75.33	74.08	74.42	4,642,300	74.42
9-Oct-09	73.20	76.06	73.06	75.82	5,309,400	75.82
8-Oct-09	74.41	74.47	72.89	73.00	6,681,700	73.00
7-Oct-09	76.01	76.01	73.59	74.03	5,652,100	74.03
6-Oct-09	75.36	76.34	74.99	76.18	2,772,000	76.18
5-Oct-09	75.50	75.93	74.78	74.99	4,254,000	74.99
2-Oct-09	76.67	76.67	75.09	75.37	3,634,900	75.37
1-Oct-09	77.95	78.12	76.59	76.61	3,259,000	76.61
30-Sep-09	79.21	79.21	77.64	78.08	4,209,800	78.08
29-Sep-09	78.67	79.32	78.25	79.05	2,605,000	79.05
28-Sep-09	78.27	78.85	77.87	78.40	2,460,200	78.40
25-Sep-09	77.66	78.32	77.23	77.89	3,792,900	77.89
24-Sep-09	78.73	78.73	76.93	76.95	3,330,400	76.95
23-Sep-09	79.89	79.89	78.66	78.83	4,498,500	78.83
22-Sep-09	79.82	79.86	79.15	79.56	2,568,700	79.56
21-Sep-09	79.50	80.14	78.77	79.24	2,533,700	79.24
18-Sep-09	79.89	80.33	79.03	80.08	5,548,400	80.08
17-Sep-09	76.14	80.20	75.53	79.56	7,449,600	79.56
16-Sep-09	76.05	76.73	75.51	76.16	3,678,700	76.16
15-Sep-09	75.66	76.39	75.02	75.70	3,151,400	75.70
14-Sep-09	74.91	76.45	74.46	75.59	2,820,200	75.59
11-Sep-09	73.81	75.78	73.25	75.64	6,050,700	75.64
10-Sep-09	73.26	73.91	72.20	73.56	4,890,400	73.56
9-Sep-09	73.86	74.10	72.57	73.13	7,230,100	73.13
8-Sep-09	75.19	75.69	73.65	74.17	5,616,900	74.17
4-Sep-09	74.91	75.58	74.50	75.28	2,305,900	75.28
3-Sep-09	74.97	75.34	73.45	74.88	3,931,900	74.88
2-Sep-09	75.34	75.93	74.42	74.56	4,288,300	74.56
1-Sep-09	76.00	77.00	74.97	75.60	5,558,400	75.60
31-Aug-09	74.90	75.07	73.79	74.98	2,359,500	74.98
28-Aug-09	75.74	75.87	74.51	74.95	3,394,200	74.95
28-Aug-09	$ 0.57 Dividend
27-Aug-09	74.97	75.95	74.66	75.54	3,974,700	74.97
26-Aug-09	74.28	75.09	73.99	74.58	4,200,800	74.02
25-Aug-09	75.25	75.96	74.20	74.43	5,364,200	73.87
24-Aug-09	75.27	75.27	73.73	74.71	4,085,200	74.15
21-Aug-09	75.19	75.38	74.22	74.92	3,465,600	74.35
20-Aug-09	73.72	74.73	73.50	74.62	3,000,400	74.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions