Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2,110.72	2,132.33	2,110.72	2,132.32	2,049.02	3
2024-03-01	2,136.39	2,136.39	2,110.72	2,110.72	2,028.26	2
2024-02-29	2,430.00	2,430.00	2,133.42	2,133.42	2,050.07	6
2024-02-28	2,149.62	2,149.62	2,149.62	2,149.62	2,065.64	0
2024-02-27	2,149.62	2,149.62	2,149.62	2,149.62	2,055.57	0
2024-02-26	2,149.62	2,149.62	2,149.62	2,149.62	2,055.57	0
2024-02-23	2,142.78	2,149.62	2,138.89	2,149.62	2,055.57	5
2024-02-22	2,101.56	2,118.44	2,101.56	2,118.44	2,025.75	2
2024-02-21	2,107.74	2,107.74	2,106.25	2,106.25	2,014.09	4
2024-02-20	2,078.87	2,078.87	2,078.87	2,078.87	1,987.91	0
2024-02-19	2,078.87	2,078.87	2,078.87	2,078.87	1,987.91	0
2024-02-16	2,078.87	2,078.87	2,078.87	2,078.87	1,987.91	0
2024-02-15	2,078.87	2,078.87	2,078.87	2,078.87	1,987.91	0
2024-02-14	2,071.99	2,078.87	2,071.99	2,078.87	1,987.91	2
2024-02-09	2,131.53	2,131.53	2,131.53	2,131.53	2,038.27	0
2024-02-08	2,129.30	2,131.53	2,129.30	2,131.53	2,038.27	2
2024-02-07	2,118.01	2,118.01	2,118.01	2,118.01	2,025.34	0
2024-02-06	2,118.01	2,118.01	2,118.01	2,118.01	2,025.34	1
2024-02-05	2,249.00	2,249.00	2,249.00	2,249.00	2,150.60	1
2024-02-02	2,120.55	2,120.55	2,120.55	2,120.55	2,027.77	61
2024-02-01	2,127.87	2,127.87	2,114.03	2,121.41	2,028.59	39
2024-01-31	2,148.56	2,148.56	2,137.86	2,137.86	2,044.32	3
2024-01-30	2,124.77	2,124.77	2,124.77	2,124.77	2,031.80	0
2024-01-29	2,120.55	2,124.77	2,112.50	2,124.77	2,031.80	3
2024-01-26	2,118.70	2,118.70	2,113.00	2,113.00	2,020.55	25
2024-01-25	2,117.22	2,119.50	2,115.88	2,119.50	2,026.76	14
2024-01-24	2,164.74	2,164.74	2,144.47	2,147.30	2,053.35	5
2024-01-23	2,216.73	2,216.73	2,216.73	2,216.73	2,119.74	50
2024-01-22	2,287.12	2,287.12	2,287.12	2,287.12	2,187.05	2
2024-01-19	2,260.25	2,260.25	2,260.25	2,260.25	2,161.36	1
2024-01-18	2,260.50	2,263.50	2,256.75	2,263.50	2,164.46	42
2024-01-17	2,285.00	2,285.00	2,274.30	2,274.30	2,174.79	37
2024-01-16	2,265.03	2,265.03	2,265.03	2,265.03	2,165.93	0
2024-01-15	2,234.73	2,265.03	2,234.73	2,265.03	2,165.93	4
2024-01-12	2,225.47	2,225.47	2,225.47	2,225.47	2,128.10	2
2024-01-11	2,210.00	2,210.00	2,210.00	2,210.00	2,113.31	1
2024-01-10	2,230.26	2,230.26	2,230.26	2,230.26	2,132.68	1
2024-01-09	2,223.31	2,223.31	2,223.31	2,223.31	2,126.03	1
2024-01-08	2,222.00	2,222.00	2,222.00	2,222.00	2,124.78	0
2024-01-05	2,230.00	2,230.00	2,222.00	2,222.00	2,124.78	2
2024-01-04	2,272.73	2,272.73	2,272.73	2,272.73	2,173.29	0
2024-01-03	2,272.50	2,272.73	2,272.50	2,272.73	2,173.29	60
2024-01-02	2,213.58	2,252.00	2,213.58	2,246.31	2,148.03	57
2023-12-28	2,190.62	2,190.62	2,188.57	2,188.57	2,092.81	2
2023-12-27	2,183.43	2,183.43	2,172.48	2,172.48	2,077.43	6
2023-12-26	2,177.39	2,177.39	2,175.04	2,175.04	2,079.87	2
2023-12-22	2,193.47	2,193.47	2,193.47	2,193.47	2,097.50	1
2023-12-21	2,194.28	2,194.28	2,194.28	2,194.28	2,098.27	0
2023-12-20	2,194.28	2,194.28	2,194.28	2,194.28	2,098.27	2
2023-12-19	2,172.80	2,172.80	2,172.80	2,172.80	2,077.73	0
2023-12-18	2,172.80	2,172.80	2,172.80	2,172.80	2,077.73	0
2023-12-15	2,169.00	2,176.00	2,169.00	2,172.80	2,077.73	3
2023-12-14	2,169.00	2,169.00	2,169.00	2,169.00	2,074.10	76
2023-12-13	2,251.20	2,251.20	2,242.23	2,242.23	2,144.13	2
2023-12-12	2,231.00	2,242.23	2,231.00	2,242.23	2,144.13	22
2023-12-11	2,225.00	2,229.00	2,225.00	2,229.00	2,131.47	2
2023-12-08	2,213.82	2,213.82	2,211.00	2,211.00	2,114.26	2
2023-12-07	2,197.80	2,197.80	2,197.80	2,197.80	2,101.64	0
2023-12-06	2,189.00	2,197.80	2,189.00	2,197.80	2,101.64	2
2023-12-05	2,223.31	2,229.27	2,205.47	2,205.47	2,108.97	507

← NewerPage 12 of 21 · 1,252 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.