Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,096.02 | 3,096.02 | 3,096.02 | 3,096.02 | 2,989.61 | 1 |
| 2024-08-21 | 3,050.00 | 3,050.72 | 3,050.00 | 3,050.72 | 2,945.87 | 5 |
| 2024-08-20 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 2,921.03 | 0 |
| 2024-08-19 | 3,033.16 | 3,033.16 | 3,025.00 | 3,025.00 | 2,921.03 | 9 |
| 2024-08-16 | 3,073.02 | 3,073.02 | 3,073.02 | 3,073.02 | 2,967.40 | 0 |
| 2024-08-15 | 3,072.71 | 3,073.02 | 3,072.71 | 3,073.02 | 2,967.40 | 26 |
| 2024-08-14 | 3,050.07 | 3,050.07 | 3,050.07 | 3,050.07 | 2,945.24 | 0 |
| 2024-08-13 | 3,037.45 | 3,050.07 | 3,037.45 | 3,050.07 | 2,945.24 | 17 |
| 2024-08-12 | 3,078.00 | 3,078.00 | 3,047.54 | 3,047.54 | 2,942.80 | 2 |
| 2024-08-09 | 3,040.46 | 3,047.54 | 3,040.46 | 3,047.54 | 2,942.80 | 10 |
| 2024-08-08 | 3,103.80 | 3,103.80 | 3,072.06 | 3,074.78 | 2,969.10 | 85 |
| 2024-08-07 | 3,073.07 | 3,073.07 | 3,073.07 | 3,073.07 | 2,967.45 | 1 |
| 2024-08-06 | 3,104.40 | 3,104.40 | 3,085.62 | 3,085.68 | 2,979.63 | 8 |
| 2024-08-05 | 3,120.97 | 3,249.90 | 3,120.97 | 3,122.28 | 3,014.97 | 28 |
| 2024-08-02 | 3,205.02 | 3,205.02 | 3,120.97 | 3,120.97 | 3,013.71 | 371 |
| 2024-08-01 | 3,064.01 | 3,140.82 | 3,057.64 | 3,138.40 | 3,030.54 | 89 |
| 2024-07-31 | 3,078.74 | 3,078.74 | 3,065.30 | 3,065.30 | 2,959.95 | 75 |
| 2024-07-30 | 2,975.28 | 2,975.28 | 2,975.28 | 2,975.28 | 2,873.02 | 0 |
| 2024-07-29 | 2,975.28 | 2,975.28 | 2,975.28 | 2,975.28 | 2,873.02 | 0 |
| 2024-07-26 | 2,975.28 | 2,982.05 | 2,975.28 | 2,975.28 | 2,873.02 | 9 |
| 2024-07-25 | 2,948.33 | 2,951.92 | 2,948.33 | 2,951.92 | 2,850.47 | 28 |
| 2024-07-24 | 2,859.67 | 2,859.67 | 2,849.95 | 2,849.95 | 2,752.00 | 23 |
| 2024-07-23 | 2,742.96 | 2,790.00 | 2,723.08 | 2,790.00 | 2,694.11 | 224 |
| 2024-07-22 | 2,573.88 | 2,638.08 | 2,573.88 | 2,633.00 | 2,542.51 | 6 |
| 2024-07-19 | 2,635.86 | 2,635.86 | 2,626.37 | 2,626.37 | 2,536.10 | 22 |
| 2024-07-18 | 2,532.32 | 2,532.32 | 2,532.32 | 2,532.32 | 2,445.29 | 0 |
| 2024-07-17 | 2,532.32 | 2,532.32 | 2,532.32 | 2,532.32 | 2,445.29 | 2 |
| 2024-07-16 | 2,522.41 | 2,532.32 | 2,522.41 | 2,532.32 | 2,445.29 | 2 |
| 2024-07-15 | 2,523.16 | 2,533.16 | 2,523.16 | 2,533.16 | 2,446.10 | 10 |
| 2024-07-12 | 2,512.50 | 2,512.50 | 2,512.50 | 2,512.50 | 2,426.15 | 1 |
| 2024-07-11 | 2,490.86 | 2,512.50 | 2,490.86 | 2,512.50 | 2,426.15 | 37 |
| 2024-07-10 | 2,465.31 | 2,488.47 | 2,465.31 | 2,488.47 | 2,402.94 | 114 |
| 2024-07-09 | 2,515.63 | 2,515.63 | 2,515.63 | 2,515.63 | 2,429.17 | 2 |
| 2024-07-08 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 2,539.61 | 1 |
| 2024-07-05 | 2,634.72 | 2,634.72 | 2,634.72 | 2,634.72 | 2,544.17 | 0 |
| 2024-07-04 | 2,634.72 | 2,634.72 | 2,634.72 | 2,634.72 | 2,544.17 | 0 |
| 2024-07-03 | 2,634.72 | 2,634.72 | 2,634.72 | 2,634.72 | 2,544.17 | 1 |
| 2024-07-02 | 2,663.76 | 2,663.76 | 2,640.00 | 2,640.00 | 2,549.27 | 3 |
| 2024-07-01 | 2,619.35 | 2,633.49 | 2,619.35 | 2,633.49 | 2,542.98 | 4 |
| 2024-06-28 | 2,610.96 | 2,613.54 | 2,600.00 | 2,600.00 | 2,510.64 | 3 |
| 2024-06-27 | 2,577.91 | 2,577.91 | 2,577.91 | 2,577.91 | 2,489.31 | 1 |
| 2024-06-26 | 2,532.38 | 2,532.38 | 2,532.38 | 2,532.38 | 2,445.34 | 0 |
| 2024-06-25 | 2,532.38 | 2,532.38 | 2,532.38 | 2,532.38 | 2,445.34 | 0 |
| 2024-06-24 | 2,532.38 | 2,532.38 | 2,532.38 | 2,532.38 | 2,445.34 | 2 |
| 2024-06-21 | 2,551.71 | 2,551.71 | 2,551.71 | 2,551.71 | 2,464.01 | 2 |
| 2024-06-20 | 2,529.99 | 2,529.99 | 2,529.98 | 2,529.98 | 2,443.03 | 197 |
| 2024-06-19 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,360.00 | 0 |
| 2024-06-18 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,360.00 | 0 |
| 2024-06-17 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,360.00 | 0 |
| 2024-06-14 | 2,444.00 | 2,444.00 | 2,444.00 | 2,444.00 | 2,360.00 | 2 |
| 2024-06-13 | 2,479.52 | 2,479.52 | 2,479.52 | 2,479.52 | 2,394.30 | 0 |
| 2024-06-12 | 2,489.92 | 2,489.92 | 2,469.61 | 2,479.52 | 2,394.30 | 4 |
| 2024-06-11 | 2,500.00 | 2,500.00 | 2,485.00 | 2,485.00 | 2,399.59 | 2 |
| 2024-06-10 | 2,519.05 | 2,519.05 | 2,506.58 | 2,506.58 | 2,420.43 | 4 |
| 2024-06-07 | 2,516.58 | 2,516.58 | 2,516.58 | 2,516.58 | 2,430.09 | 47 |
| 2024-06-06 | 2,453.87 | 2,453.87 | 2,453.87 | 2,453.87 | 2,369.53 | 3 |
| 2024-06-05 | 2,478.78 | 2,478.78 | 2,478.78 | 2,478.78 | 2,393.59 | 0 |
| 2024-06-04 | 2,483.05 | 2,483.05 | 2,478.78 | 2,478.78 | 2,393.59 | 8 |
| 2024-06-03 | 2,357.82 | 2,357.82 | 2,357.82 | 2,357.82 | 2,276.78 | 0 |
| 2024-05-31 | 2,357.82 | 2,357.82 | 2,357.82 | 2,357.82 | 2,276.78 | 0 |
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.