Lockheed Martin Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2,760.80	2,800.00	2,760.80	2,800.00	2,800.00	6
2026-10-16	2,725.00	2,798.88	2,725.00	2,798.88	2,798.88	56
2026-10-15	2,677.34	2,687.86	2,668.91	2,687.86	2,687.86	31
2026-10-14	2,610.96	2,610.96	2,610.96	2,610.96	2,610.96	2
2026-10-13	2,583.15	2,590.11	2,521.42	2,533.66	2,533.66	49
2026-10-09	2,552.50	2,552.50	2,527.05	2,532.15	2,532.15	69
2026-10-08	2,522.01	2,556.83	2,502.24	2,556.83	2,556.83	94
2026-10-07	2,524.62	2,524.62	2,504.44	2,504.44	2,504.44	11
2026-10-06	2,484.61	2,536.94	2,484.61	2,535.06	2,535.06	162
2026-10-05	2,484.13	2,535.31	2,484.13	2,535.31	2,535.31	149
2026-10-02	2,642.64	2,642.64	2,642.64	2,642.64	2,642.64	3
2026-10-01	2,640.52	2,653.83	2,640.52	2,640.52	2,640.52	14
2026-09-30	2,660.00	2,661.36	2,636.00	2,641.08	2,641.08	72
2026-09-29	2,698.00	2,701.64	2,666.64	2,669.35	2,669.35	49
2026-09-28	2,720.00	2,720.00	2,705.81	2,705.81	2,705.81	71
2026-09-25	2,706.40	2,718.04	2,679.20	2,687.36	2,687.36	14
2026-09-24	2,741.78	2,748.23	2,741.78	2,748.23	2,748.23	8
2026-09-23	2,721.18	2,725.89	2,710.54	2,723.82	2,723.82	67
2026-09-22	2,650.00	2,677.00	2,650.00	2,677.00	2,677.00	68
2026-09-21	2,740.00	2,740.00	2,729.04	2,735.74	2,735.74	66
2026-09-18	2,748.96	2,748.96	2,748.96	2,748.96	2,748.96	43
2026-09-17	2,752.38	2,768.71	2,752.00	2,768.71	2,768.71	10
2026-09-16	2,756.77	2,756.77	2,756.77	2,756.77	2,756.77	0
2026-09-15	2,741.76	2,756.77	2,741.76	2,756.77	2,756.77	87
2026-09-14	2,722.88	2,722.88	2,717.52	2,717.52	2,717.52	80
2026-09-11	2,682.90	2,692.71	2,682.90	2,685.61	2,685.61	89
2026-09-10	2,689.11	2,701.64	2,689.11	2,701.64	2,701.64	14
2026-09-09	2,764.35	2,764.35	2,678.13	2,691.78	2,691.78	33
2026-09-08	2,743.30	2,743.30	2,731.27	2,735.79	2,735.79	7
2026-09-07	2,690.08	2,690.08	2,690.08	2,690.08	2,690.08	0
2026-09-04	2,701.00	2,701.00	2,684.64	2,690.08	2,690.08	24
2026-09-03	2,732.00	2,732.00	2,700.00	2,722.72	2,722.72	16
2026-09-02	2,730.60	2,730.60	2,715.24	2,728.51	2,728.51	15
2026-09-01	2,930.24	2,930.24	2,808.53	2,808.53	2,808.53	15
2026-08-31	2,893.74	2,910.85	2,893.74	2,901.22	2,883.75	13
2026-08-28	2,870.02	2,939.13	2,870.02	2,932.08	2,914.43	19
2026-08-27	2,930.00	2,930.00	2,903.71	2,922.84	2,905.24	14
2026-08-26	2,868.64	2,918.79	2,868.64	2,918.79	2,901.22	6
2026-08-25	2,892.54	2,892.54	2,857.62	2,863.44	2,863.44	12
2026-08-24	2,917.40	2,917.40	2,900.00	2,900.00	2,900.00	2
2026-08-21	2,947.00	2,947.00	2,899.14	2,899.14	2,899.14	34
2026-08-20	3,028.65	3,031.00	2,961.55	2,961.55	2,961.55	35
2026-08-19	3,137.00	3,137.00	3,137.00	3,137.00	3,137.00	0
2026-08-18	3,137.00	3,137.00	3,137.00	3,137.00	3,137.00	6
2026-08-17	3,100.00	3,109.64	3,094.14	3,109.64	3,109.64	22
2026-08-14	3,109.05	3,184.64	3,109.05	3,178.42	3,178.42	23
2026-08-13	3,121.65	3,121.65	3,102.75	3,109.05	3,109.05	3
2026-08-12	3,086.91	3,133.26	3,080.74	3,133.26	3,133.26	7
2026-08-11	3,080.00	3,088.53	3,060.53	3,069.00	3,069.00	15
2026-08-10	3,000.00	3,100.00	3,000.00	3,078.00	3,078.00	78
2026-08-07	2,960.56	2,984.02	2,960.56	2,984.02	2,984.02	204
2026-08-06	2,967.03	2,967.03	2,967.03	2,967.03	2,967.03	1
2026-08-05	3,012.21	3,012.21	2,981.52	2,981.52	2,981.52	12
2026-08-04	3,016.00	3,034.39	3,016.00	3,034.39	3,034.39	8
2026-08-03	2,986.94	2,986.94	2,945.57	2,966.00	2,966.00	4
2026-07-31	2,915.83	2,963.38	2,915.83	2,963.38	2,963.38	16
2026-07-30	2,839.30	2,896.63	2,839.30	2,896.63	2,896.63	6
2026-07-29	2,912.72	2,912.72	2,912.72	2,912.72	2,912.72	3
2026-07-28	2,980.20	2,981.67	2,956.16	2,956.16	2,956.16	5
2026-07-27	2,965.00	2,980.40	2,965.00	2,967.20	2,967.20	25

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	11.8064 USD
2026-02-27	11.9618 USD
2025-11-28	12.5526 USD
2025-09-01	11.6745 USD
2025-05-30	11.9391 USD
2025-02-27	12.5730 USD
2024-11-28	13.5006 USD
2024-08-30	11.3286 USD
2024-05-29	11.5007 USD
2024-02-28	10.4840 USD
2023-11-29	10.2566 USD
2023-08-30	19.3426 USD
2023-05-30	9.4929 USD
2023-02-27	10.3892 USD
2022-11-29	10.5890 USD
2022-08-30	9.8886 USD
2022-05-30	9.6929 USD
2022-02-24	8.8740 USD
2021-11-29	10.4636 USD
2021-08-30	9.1823 USD
2021-05-27	8.4950 USD
2021-03-08	17.0805 USD
2021-03-01	9.8954 USD
2020-11-30	14.5215 USD
2020-11-27	8.9101 USD
2020-08-31	13.4952 USD
2020-08-28	8.9402 USD
2020-05-28	8.5944 USD
2020-02-27	8.1317 USD
2019-11-28	6.4066 USD
2019-08-30	9.1366 USD
2019-05-31	8.4018 USD
2019-02-27	8.5096 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.