Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,973.54 | 1,985.53 | 1,972.33 | 1,985.18 | 1,824.49 | 5,465 |
| 2021-12-29 | 1,989.95 | 1,989.95 | 1,989.95 | 1,989.95 | 1,828.88 | 0 |
| 2021-12-28 | 1,989.95 | 1,989.95 | 1,989.95 | 1,989.95 | 1,828.88 | 100 |
| 2021-12-27 | 1,964.09 | 1,964.09 | 1,964.09 | 1,964.09 | 1,805.11 | 1 |
| 2021-12-23 | 1,983.72 | 1,983.72 | 1,972.97 | 1,972.97 | 1,813.27 | 123 |
| 2021-12-22 | 1,959.48 | 1,960.97 | 1,944.32 | 1,944.32 | 1,786.94 | 211 |
| 2021-12-21 | 1,961.35 | 1,961.35 | 1,961.35 | 1,961.35 | 1,802.59 | 3 |
| 2021-12-20 | 1,935.00 | 1,938.92 | 1,928.65 | 1,928.65 | 1,772.54 | 151 |
| 2021-12-17 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,801.35 | 0 |
| 2021-12-16 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,801.35 | 6 |
| 2021-12-15 | 1,978.82 | 1,978.82 | 1,978.82 | 1,978.82 | 1,818.65 | 1 |
| 2021-12-14 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 1,799.51 | 10 |
| 2021-12-13 | 1,938.65 | 1,963.28 | 1,935.65 | 1,963.28 | 1,804.37 | 253 |
| 2021-12-10 | 1,945.02 | 1,945.02 | 1,929.10 | 1,938.65 | 1,781.73 | 725 |
| 2021-12-09 | 1,899.09 | 1,899.09 | 1,899.09 | 1,899.09 | 1,745.37 | 1 |
| 2021-12-08 | 1,912.63 | 1,912.63 | 1,912.63 | 1,912.63 | 1,757.82 | 0 |
| 2021-12-07 | 1,914.55 | 1,914.55 | 1,912.63 | 1,912.63 | 1,757.82 | 103 |
| 2021-12-06 | 1,914.00 | 1,939.32 | 1,914.00 | 1,939.32 | 1,782.35 | 131 |
| 2021-12-03 | 1,882.72 | 1,882.72 | 1,882.72 | 1,882.72 | 1,730.33 | 100 |
| 2021-12-02 | 1,877.49 | 1,877.49 | 1,868.65 | 1,868.65 | 1,717.40 | 200 |
| 2021-12-01 | 1,874.98 | 1,874.98 | 1,874.98 | 1,874.98 | 1,723.21 | 300 |
| 2021-11-30 | 1,876.41 | 1,898.91 | 1,876.41 | 1,898.91 | 1,745.21 | 102 |
| 2021-11-29 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,754.48 | 0 |
| 2021-11-26 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,744.86 | 100 |
| 2021-11-25 | 1,937.08 | 1,937.08 | 1,937.08 | 1,937.08 | 1,770.53 | 1 |
| 2021-11-24 | 1,930.23 | 1,930.23 | 1,930.23 | 1,930.23 | 1,764.27 | 100 |
| 2021-11-23 | 1,935.80 | 1,935.80 | 1,935.80 | 1,935.80 | 1,769.36 | 100 |
| 2021-11-22 | 1,938.02 | 1,938.02 | 1,938.02 | 1,938.02 | 1,771.39 | 1 |
| 2021-11-19 | 1,898.10 | 1,919.00 | 1,898.10 | 1,919.00 | 1,754.00 | 62 |
| 2021-11-18 | 1,889.40 | 1,904.00 | 1,889.40 | 1,896.30 | 1,733.26 | 307 |
| 2021-11-17 | 1,884.76 | 1,884.76 | 1,879.36 | 1,879.36 | 1,717.77 | 3 |
| 2021-11-16 | 1,889.76 | 1,889.76 | 1,889.76 | 1,889.76 | 1,727.28 | 5 |
| 2021-11-12 | 1,851.63 | 1,851.63 | 1,846.59 | 1,847.79 | 1,688.92 | 301 |
| 2021-11-11 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,678.14 | 2 |
| 2021-11-10 | 1,839.00 | 1,850.00 | 1,839.00 | 1,850.00 | 1,690.94 | 34 |
| 2021-11-09 | 1,866.84 | 1,866.84 | 1,866.84 | 1,866.84 | 1,706.33 | 0 |
| 2021-11-08 | 1,866.84 | 1,866.84 | 1,866.84 | 1,866.84 | 1,706.33 | 0 |
| 2021-11-05 | 1,864.00 | 1,866.84 | 1,864.00 | 1,866.84 | 1,706.33 | 2 |
| 2021-11-04 | 1,853.69 | 1,853.69 | 1,853.69 | 1,853.69 | 1,694.31 | 1 |
| 2021-11-03 | 1,853.69 | 1,853.69 | 1,853.69 | 1,853.69 | 1,694.31 | 5 |
| 2021-11-01 | 1,877.48 | 1,877.48 | 1,877.48 | 1,877.48 | 1,716.05 | 100 |
| 2021-10-29 | 1,870.26 | 1,870.26 | 1,870.26 | 1,870.26 | 1,709.45 | 0 |
| 2021-10-28 | 1,837.00 | 1,870.26 | 1,837.00 | 1,870.26 | 1,709.45 | 7 |
| 2021-10-27 | 1,853.70 | 1,853.70 | 1,844.70 | 1,844.70 | 1,686.09 | 107 |
| 2021-10-26 | 1,868.51 | 1,869.62 | 1,822.48 | 1,834.08 | 1,676.39 | 860 |
| 2021-10-25 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,928.58 | 1 |
| 2021-10-22 | 2,133.00 | 2,136.75 | 2,133.00 | 2,135.04 | 1,951.47 | 175 |
| 2021-10-21 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,817.07 | 0 |
| 2021-10-20 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,817.07 | 0 |
| 2021-10-19 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,817.07 | 0 |
| 2021-10-18 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,817.07 | 0 |
| 2021-10-15 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,817.07 | 8 |
| 2021-10-14 | 1,999.63 | 1,999.63 | 1,994.00 | 1,994.00 | 1,822.56 | 102 |
← NewerPage 21 of 21 · 1,253 trading days
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.