Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2,193.01	2,204.00	2,193.01	2,204.00	2,079.31	12
2023-06-12	2,260.00	2,260.00	2,239.46	2,239.46	2,112.76	6
2023-06-09	2,267.10	2,267.10	2,248.78	2,256.49	2,128.83	57
2023-06-07	2,256.75	2,281.50	2,245.50	2,281.50	2,152.43	50
2023-06-06	2,255.02	2,255.02	2,239.12	2,247.10	2,119.97	64
2023-06-02	2,263.35	2,263.35	2,263.35	2,263.35	2,135.30	1
2023-06-01	2,255.68	2,255.68	2,244.66	2,247.85	2,120.68	19
2023-05-31	2,240.01	2,263.00	2,240.01	2,263.00	2,134.97	10
2023-05-30	2,261.25	2,261.25	2,241.00	2,241.00	2,114.22	13
2023-05-29	2,219.43	2,219.43	2,219.43	2,219.43	2,084.91	1
2023-05-26	2,221.08	2,221.08	2,221.08	2,221.08	2,086.46	4
2023-05-25	2,215.99	2,217.64	2,215.99	2,217.64	2,083.23	3
2023-05-24	2,238.89	2,238.89	2,238.89	2,238.89	2,103.19	1
2023-05-23	2,249.96	2,249.96	2,249.96	2,249.96	2,113.59	0
2023-05-22	2,249.96	2,249.96	2,249.96	2,249.96	2,113.59	0
2023-05-19	2,249.96	2,249.96	2,249.96	2,249.96	2,113.59	0
2023-05-18	2,249.96	2,249.96	2,249.96	2,249.96	2,113.59	0
2023-05-17	2,239.57	2,249.96	2,239.57	2,249.96	2,113.59	17
2023-05-16	2,205.58	2,205.58	2,205.58	2,205.58	2,071.90	1
2023-05-15	2,213.34	2,213.34	2,213.34	2,213.34	2,079.19	1
2023-05-12	2,208.90	2,211.34	2,208.90	2,211.34	2,077.31	124
2023-05-11	2,219.83	2,219.83	2,219.83	2,219.83	2,085.29	100
2023-05-10	2,233.93	2,238.75	2,233.93	2,238.75	2,103.06	2
2023-05-09	2,262.90	2,262.90	2,257.70	2,257.70	2,120.86	101
2023-05-08	2,258.89	2,262.26	2,258.89	2,262.26	2,125.15	113
2023-05-05	2,245.50	2,245.50	2,245.50	2,245.50	2,109.40	1
2023-05-04	2,253.33	2,255.48	2,253.33	2,255.48	2,118.78	112
2023-05-03	2,284.59	2,284.59	2,284.59	2,284.59	2,146.12	21
2023-05-02	2,311.92	2,311.92	2,311.92	2,311.92	2,171.80	5
2023-04-28	2,310.36	2,310.36	2,310.36	2,310.36	2,170.33	100
2023-04-27	2,323.73	2,323.73	2,323.73	2,323.73	2,182.89	0
2023-04-26	2,323.73	2,323.73	2,323.73	2,323.73	2,182.89	1
2023-04-25	2,432.52	2,432.52	2,432.52	2,432.52	2,285.09	0
2023-04-24	2,432.52	2,432.52	2,432.52	2,432.52	2,285.09	100
2023-04-20	2,488.32	2,488.32	2,488.32	2,488.32	2,337.50	1
2023-04-19	2,529.86	2,529.86	2,510.54	2,510.54	2,358.38	8
2023-04-18	2,400.00	2,526.48	2,400.00	2,495.02	2,343.80	103
2023-04-17	2,425.69	2,428.80	2,418.87	2,418.87	2,272.26	18
2023-04-14	2,390.91	2,390.91	2,390.91	2,390.91	2,246.00	100
2023-04-13	2,414.40	2,414.40	2,414.40	2,414.40	2,268.06	1
2023-04-12	2,418.04	2,418.04	2,415.60	2,415.60	2,269.19	3
2023-04-11	2,462.04	2,462.04	2,462.04	2,462.04	2,312.82	3
2023-04-10	2,473.90	2,473.90	2,473.90	2,473.90	2,323.96	0
2023-04-06	2,473.90	2,473.90	2,473.90	2,473.90	2,323.96	0
2023-04-05	2,473.90	2,473.90	2,473.90	2,473.90	2,323.96	1
2023-04-04	2,471.27	2,471.27	2,471.27	2,471.27	2,321.49	0
2023-04-03	2,417.00	2,471.27	2,417.00	2,471.27	2,321.49	210
2023-03-31	2,414.10	2,414.10	2,414.10	2,414.10	2,267.78	0
2023-03-30	2,420.12	2,420.69	2,414.10	2,414.10	2,267.78	231
2023-03-29	2,432.68	2,432.68	2,430.24	2,430.24	2,282.94	22
2023-03-28	2,446.00	2,451.50	2,437.86	2,439.36	2,291.51	157
2023-03-27	2,475.06	2,475.06	2,465.10	2,465.10	2,315.69	144
2023-03-24	2,493.14	2,497.36	2,477.52	2,497.36	2,346.00	203
2023-03-23	2,494.50	2,494.50	2,494.50	2,494.50	2,343.31	0
2023-03-22	2,497.66	2,497.66	2,494.50	2,494.50	2,343.31	51
2023-03-21	2,478.23	2,478.23	2,478.23	2,478.23	2,328.03	100
2023-03-20	2,456.43	2,495.39	2,456.43	2,495.39	2,344.15	101
2023-03-17	2,456.42	2,456.42	2,456.42	2,456.42	2,307.54	5
2023-03-16	2,490.00	2,502.00	2,490.00	2,500.00	2,348.48	3
2023-03-15	2,502.35	2,502.35	2,502.35	2,502.35	2,350.68	100

← NewerPage 15 of 21 · 1,247 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.