Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2,965.00	2,980.40	2,965.00	2,967.20	2,967.20	25
2026-07-24	2,896.67	2,964.54	2,885.74	2,964.54	2,964.54	15
2026-07-23	2,759.04	2,912.76	2,757.86	2,902.32	2,902.32	90
2026-07-22	2,613.54	2,630.57	2,605.80	2,605.80	2,605.80	8
2026-07-21	2,588.97	2,588.97	2,485.00	2,568.80	2,568.80	21
2026-07-20	2,608.13	2,608.13	2,591.73	2,591.73	2,591.73	12
2026-07-17	2,696.53	2,696.53	2,666.82	2,666.82	2,666.82	7
2026-07-16	2,632.18	2,634.10	2,632.18	2,634.10	2,634.10	18
2026-07-15	2,649.97	2,649.97	2,609.52	2,612.14	2,612.14	17
2026-07-14	2,655.99	2,655.99	2,627.01	2,631.76	2,631.76	9
2026-07-13	2,684.77	2,684.77	2,670.00	2,675.60	2,675.60	20
2026-07-10	2,645.18	2,675.96	2,645.18	2,675.96	2,675.96	16
2026-07-09	2,710.81	2,710.81	2,642.82	2,648.10	2,648.10	12
2026-07-08	2,782.16	2,782.16	2,714.60	2,714.60	2,714.60	9
2026-07-07	2,783.00	2,783.00	2,783.00	2,783.00	2,783.00	10
2026-07-06	2,768.16	2,768.16	2,750.00	2,750.00	2,750.00	19
2026-07-03	2,792.01	2,857.57	2,792.01	2,855.26	2,855.26	4
2026-07-02	2,788.00	2,842.00	2,788.00	2,842.00	2,842.00	68
2026-07-01	2,612.72	2,612.72	2,612.72	2,612.72	2,612.72	0
2026-06-30	2,617.83	2,623.05	2,607.64	2,612.72	2,612.72	33
2026-06-29	2,599.17	2,599.17	2,598.44	2,598.46	2,598.46	3
2026-06-26	2,653.30	2,653.30	2,614.76	2,614.76	2,614.76	5
2026-06-25	2,577.50	2,631.68	2,577.50	2,618.00	2,618.00	61
2026-06-24	2,581.45	2,585.48	2,575.47	2,577.72	2,577.72	38
2026-06-23	2,605.13	2,606.57	2,602.16	2,602.89	2,602.89	8
2026-06-22	2,629.44	2,629.44	2,525.00	2,543.24	2,543.24	64
2026-06-19	2,598.71	2,651.78	2,598.71	2,651.78	2,651.78	5
2026-06-18	2,656.29	2,656.29	2,620.80	2,642.64	2,642.64	18
2026-06-17	2,693.42	2,717.79	2,693.42	2,717.79	2,717.79	80
2026-06-16	2,680.00	2,692.69	2,680.00	2,692.69	2,692.69	45
2026-06-15	2,707.03	2,707.13	2,678.55	2,683.54	2,683.54	10
2026-06-12	2,756.62	2,763.38	2,732.65	2,732.98	2,732.98	7
2026-06-11	2,720.73	2,720.73	2,720.73	2,720.73	2,720.73	0
2026-06-10	2,720.73	2,720.73	2,720.73	2,720.73	2,720.73	0
2026-06-09	2,722.37	2,722.37	2,720.73	2,720.73	2,720.73	6
2026-06-08	2,699.18	2,709.09	2,677.48	2,683.42	2,683.42	15
2026-06-05	2,692.00	2,692.00	2,690.67	2,690.67	2,690.67	3
2026-06-03	2,569.68	2,649.45	2,569.68	2,613.03	2,613.03	24
2026-06-02	2,589.99	2,589.99	2,571.40	2,574.00	2,574.00	8
2026-06-01	2,615.84	2,634.30	2,600.98	2,600.98	2,600.98	27
2026-05-29	2,680.05	2,686.01	2,676.66	2,676.66	2,659.76	4
2026-05-28	2,700.00	2,730.96	2,689.55	2,709.50	2,698.31	95
2026-05-27	2,655.88	2,655.88	2,655.88	2,655.88	2,644.91	0
2026-05-26	2,655.88	2,655.88	2,655.88	2,655.88	2,644.91	2
2026-05-25	2,662.20	2,662.20	2,662.20	2,662.20	2,651.20	0
2026-05-22	2,646.50	2,663.53	2,646.50	2,662.20	2,651.20	119
2026-05-21	2,609.46	2,609.46	2,609.46	2,609.46	2,598.68	0
2026-05-20	2,618.79	2,618.79	2,596.72	2,609.46	2,598.68	6
2026-05-19	2,653.37	2,655.30	2,650.00	2,655.30	2,644.33	4
2026-05-18	2,544.08	2,625.24	2,544.08	2,625.24	2,614.40	14
2026-05-15	2,596.00	2,596.00	2,596.00	2,596.00	2,585.28	0
2026-05-14	2,596.95	2,596.95	2,594.69	2,596.00	2,585.28	16
2026-05-13	2,530.61	2,530.61	2,530.61	2,530.61	2,520.16	0
2026-05-12	2,530.61	2,530.61	2,530.61	2,530.61	2,520.16	1
2026-05-11	2,461.56	2,525.32	2,461.56	2,517.96	2,507.56	19
2026-05-08	2,521.59	2,521.59	2,489.09	2,489.09	2,478.81	2
2026-05-07	2,510.00	2,510.00	2,484.12	2,484.12	2,473.86	12
2026-05-06	2,493.89	2,493.89	2,493.89	2,493.89	2,483.59	2
2026-05-05	2,594.99	2,594.99	2,503.12	2,503.12	2,492.78	22
2026-05-04	2,559.87	2,592.40	2,548.54	2,590.17	2,579.47	14

← NewerPage 2 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.