Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	2,156.00	2,156.00	2,124.00	2,124.00	1,960.97	129
2022-03-25	2,165.64	2,181.70	2,157.68	2,157.68	1,992.07	234
2022-03-24	2,156.39	2,156.39	2,156.39	2,156.39	1,990.88	7
2022-03-23	2,150.00	2,173.00	2,150.00	2,157.84	1,992.21	200
2022-03-22	2,152.64	2,183.02	2,152.64	2,178.68	2,011.46	128
2022-03-21	2,176.00	2,180.66	2,175.45	2,175.45	2,008.47	193
2022-03-18	2,125.61	2,126.98	2,125.61	2,126.98	1,963.72	280
2022-03-17	2,180.21	2,180.21	2,150.87	2,152.19	1,987.00	69
2022-03-16	2,245.00	2,245.00	2,098.60	2,144.55	1,979.94	220
2022-03-15	2,295.96	2,312.47	2,278.00	2,312.47	2,134.98	114
2022-03-14	2,230.01	2,276.67	2,230.01	2,264.56	2,090.74	110
2022-03-11	2,245.68	2,245.68	2,234.46	2,235.79	2,064.18	123
2022-03-10	2,259.00	2,276.65	2,259.00	2,273.83	2,099.30	185
2022-03-09	2,298.68	2,298.68	2,209.32	2,244.44	2,072.17	112
2022-03-08	2,351.00	2,376.72	2,271.42	2,271.42	2,097.08	332
2022-03-07	2,347.09	2,416.40	2,347.09	2,379.92	2,197.25	218
2022-03-04	2,292.75	2,344.50	2,292.75	2,311.89	2,134.44	375
2022-03-03	2,267.80	2,288.00	2,251.70	2,253.78	2,080.79	146
2022-03-02	2,291.68	2,303.36	2,288.59	2,288.59	2,112.93	336
2022-02-25	2,277.21	2,277.21	2,097.81	2,100.73	1,939.49	374
2022-02-24	2,000.00	2,001.62	1,980.19	1,980.19	1,828.20	158
2022-02-23	1,942.15	1,956.37	1,942.15	1,956.37	1,798.02	153
2022-02-22	1,948.70	1,960.15	1,948.70	1,960.15	1,801.49	101
2022-02-21	1,984.60	1,984.60	1,984.60	1,984.60	1,823.96	1
2022-02-18	1,981.97	1,981.97	1,981.97	1,981.97	1,821.54	2
2022-02-17	2,012.85	2,012.85	2,012.85	2,012.85	1,849.92	100
2022-02-16	1,964.09	1,986.84	1,964.09	1,986.84	1,826.02	6
2022-02-15	1,969.50	1,989.70	1,969.50	1,971.14	1,811.59	172
2022-02-14	2,063.36	2,063.36	2,022.13	2,022.13	1,858.45	3
2022-02-11	2,018.45	2,074.54	2,018.45	2,074.54	1,906.62	102
2022-02-10	2,057.58	2,057.58	2,018.45	2,018.45	1,855.07	51
2022-02-09	2,098.72	2,102.88	2,061.28	2,061.42	1,894.56	172
2022-02-08	2,082.42	2,082.42	2,079.09	2,079.09	1,910.80	167
2022-02-07	2,067.93	2,076.22	2,067.93	2,070.00	1,902.45	132
2022-02-04	2,064.48	2,064.48	2,064.48	2,064.48	1,897.38	0
2022-02-03	2,067.37	2,067.37	2,064.48	2,064.48	1,897.38	203
2022-02-02	2,040.48	2,040.48	2,040.48	2,040.48	1,875.32	0
2022-02-01	2,047.64	2,047.64	2,040.48	2,040.48	1,875.32	104
2022-01-31	2,106.00	2,106.00	2,054.21	2,058.52	1,891.90	555
2022-01-28	2,107.00	2,107.00	2,107.00	2,107.00	1,936.45	7
2022-01-27	2,110.72	2,110.72	2,093.88	2,093.88	1,924.40	81
2022-01-26	2,116.86	2,116.86	2,110.72	2,110.72	1,939.87	110
2022-01-25	2,080.47	2,106.00	2,080.47	2,098.63	1,928.76	209
2022-01-24	2,032.04	2,032.04	2,013.35	2,013.35	1,850.38	200
2022-01-21	2,030.31	2,030.31	2,025.94	2,025.94	1,861.95	2
2022-01-20	2,051.00	2,051.00	2,047.14	2,047.14	1,881.44	101
2022-01-19	2,064.30	2,064.30	2,064.30	2,064.30	1,897.21	2
2022-01-18	2,071.84	2,084.74	2,071.84	2,084.74	1,916.00	401
2022-01-17	2,033.20	2,033.20	2,033.20	2,033.20	1,868.63	0
2022-01-14	2,033.20	2,033.20	2,033.20	2,033.20	1,868.63	0
2022-01-13	2,033.20	2,033.20	2,033.20	2,033.20	1,868.63	0
2022-01-12	2,033.20	2,033.20	2,033.20	2,033.20	1,868.63	0
2022-01-11	2,033.20	2,033.20	2,033.20	2,033.20	1,868.63	100
2022-01-10	2,090.90	2,094.96	2,054.36	2,054.36	1,888.07	200
2022-01-07	2,057.39	2,057.39	2,057.39	2,057.39	1,890.86	0
2022-01-06	2,057.39	2,057.39	2,057.39	2,057.39	1,890.86	0
2022-01-05	2,055.88	2,060.00	2,050.99	2,057.39	1,890.86	276
2022-01-04	2,030.00	2,062.98	2,030.00	2,062.98	1,896.00	187
2022-01-03	1,999.00	2,011.94	1,999.00	2,011.57	1,848.75	2,295
2021-12-30	1,973.54	1,985.53	1,972.33	1,985.18	1,824.49	5,465

← NewerPage 20 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.