LMT: Historical Prices for LOCKHEED MARTIN CP

Date	Open	High	Low	Close	Volume	Adj Close*
26-Jan-07	98.75	98.75	96.21	96.67	2,306,300	90.64
25-Jan-07	98.50	98.75	97.44	97.44	2,715,700	91.36
24-Jan-07	98.20	98.21	96.50	97.14	3,100,300	91.08
23-Jan-07	96.70	98.75	96.50	98.74	3,159,400	92.58
22-Jan-07	97.28	97.29	95.60	96.77	3,031,700	90.73
19-Jan-07	96.97	97.75	96.29	97.27	1,578,400	91.20
18-Jan-07	96.12	97.38	96.12	96.80	1,562,600	90.76
17-Jan-07	97.25	97.42	96.07	96.50	2,229,900	90.48
16-Jan-07	96.05	97.48	96.03	97.00	1,551,800	90.95
12-Jan-07	95.41	96.68	95.32	96.31	1,760,500	90.30
11-Jan-07	94.55	95.76	94.12	95.66	1,949,700	89.69
10-Jan-07	93.30	94.85	92.86	94.58	1,305,100	88.68
9-Jan-07	94.03	94.67	93.25	93.60	1,501,600	87.76
8-Jan-07	91.55	94.20	91.54	93.69	2,002,400	87.84
5-Jan-07	91.69	92.57	91.37	92.02	1,954,600	86.28
4-Jan-07	92.05	92.23	91.08	91.69	1,942,900	85.97
3-Jan-07	91.60	92.51	91.51	91.93	1,753,900	86.19
29-Dec-06	92.09	92.68	91.95	92.07	911,100	86.33
28-Dec-06	92.81	93.24	92.19	92.31	741,900	86.55
27-Dec-06	92.74	92.95	92.45	92.95	756,300	87.15
26-Dec-06	92.14	92.55	91.77	92.35	849,300	86.59
22-Dec-06	92.36	92.44	91.15	91.70	770,800	85.98
21-Dec-06	92.15	92.50	91.43	91.94	1,372,800	86.20
20-Dec-06	91.60	92.10	91.43	91.60	1,531,000	85.88
19-Dec-06	90.05	92.03	90.00	91.85	1,288,500	86.12
18-Dec-06	90.02	90.53	89.85	90.18	1,317,100	84.55
15-Dec-06	90.23	90.36	89.91	90.04	2,301,500	84.42
14-Dec-06	90.72	90.87	89.95	90.25	1,646,100	84.62
13-Dec-06	91.18	91.37	89.94	89.94	1,753,300	84.33
12-Dec-06	91.20	91.36	90.61	90.92	1,583,200	85.25
11-Dec-06	91.45	91.67	91.06	91.33	937,200	85.63
8-Dec-06	91.46	91.84	90.89	91.82	1,088,700	86.09
7-Dec-06	92.58	92.67	91.33	91.64	1,037,900	85.92
6-Dec-06	92.19	92.81	91.82	92.28	1,310,500	86.52
5-Dec-06	92.29	92.68	91.49	92.41	2,142,500	86.64
4-Dec-06	90.15	92.16	90.13	92.14	1,391,700	86.39
1-Dec-06	90.55	90.93	90.00	90.35	1,763,300	84.71
30-Nov-06	91.14	91.14	89.21	90.45	1,588,700	84.81
29-Nov-06	89.60	90.79	89.24	90.62	1,647,000	84.97
29-Nov-06	$ 0.35 Dividend
28-Nov-06	87.90	89.75	87.80	89.65	1,743,400	83.73
27-Nov-06	88.95	89.09	87.64	87.82	1,349,600	82.02
24-Nov-06	89.35	89.68	89.15	89.33	321,900	83.43
22-Nov-06	90.05	90.47	89.10	89.49	1,188,700	83.58
21-Nov-06	89.28	90.05	88.97	90.05	1,880,900	84.10
20-Nov-06	89.97	89.97	88.81	89.27	1,447,000	83.37
17-Nov-06	89.28	89.58	88.93	89.15	1,066,100	83.26
16-Nov-06	88.47	89.73	88.40	89.48	1,372,000	83.57
15-Nov-06	88.00	88.96	87.94	88.54	1,805,500	82.69
14-Nov-06	87.00	88.04	86.76	88.04	2,219,200	82.22
13-Nov-06	85.51	87.36	85.51	86.86	2,726,200	81.12
10-Nov-06	85.12	86.28	84.89	85.75	2,237,200	80.09
9-Nov-06	86.45	86.75	85.17	85.37	2,872,800	79.73
8-Nov-06	86.83	87.01	85.18	86.45	4,738,600	80.74
7-Nov-06	87.60	88.11	87.27	87.49	1,736,000	81.71
6-Nov-06	87.33	88.18	87.06	87.69	2,948,000	81.90
3-Nov-06	87.00	87.27	86.30	87.00	1,606,200	81.25
2-Nov-06	88.10	88.10	86.59	87.06	2,002,000	81.31
1-Nov-06	87.15	87.94	86.90	87.31	3,049,400	81.54
31-Oct-06	87.05	87.14	86.45	86.93	1,774,600	81.19
30-Oct-06	85.85	87.34	85.77	87.03	2,672,200	81.28
27-Oct-06	84.50	84.99	83.74	84.61	2,310,600	79.02
26-Oct-06	86.40	86.50	82.70	85.01	5,269,800	79.39
25-Oct-06	88.50	88.51	85.86	86.67	2,929,700	80.94
24-Oct-06	89.15	89.89	88.01	89.11	2,703,300	83.22
23-Oct-06	87.00	88.29	87.00	88.19	1,941,500	82.36
20-Oct-06	88.11	88.14	86.37	87.00	2,060,900	81.25
* 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