Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2,544.64 | 2,557.44 | 2,536.15 | 2,557.44 | 2,546.88 | 59 |
| 2026-04-29 | 2,521.60 | 2,547.20 | 2,521.60 | 2,547.20 | 2,536.68 | 6 |
| 2026-04-28 | 2,550.00 | 2,580.28 | 2,541.09 | 2,541.09 | 2,530.59 | 34 |
| 2026-04-27 | 2,568.60 | 2,568.60 | 2,559.72 | 2,559.72 | 2,549.15 | 6 |
| 2026-04-24 | 2,587.77 | 2,587.77 | 2,532.32 | 2,550.94 | 2,540.40 | 31 |
| 2026-04-23 | 2,645.00 | 2,666.00 | 2,631.85 | 2,648.12 | 2,637.18 | 25 |
| 2026-04-22 | 2,841.45 | 2,841.45 | 2,754.00 | 2,754.00 | 2,742.62 | 17 |
| 2026-04-20 | 2,970.00 | 2,970.00 | 2,900.44 | 2,900.44 | 2,888.46 | 58 |
| 2026-04-17 | 2,991.36 | 2,991.36 | 2,954.88 | 2,954.88 | 2,942.67 | 29 |
| 2026-04-16 | 3,047.31 | 3,047.31 | 3,027.45 | 3,035.52 | 3,022.98 | 15 |
| 2026-04-15 | 3,056.94 | 3,056.94 | 3,051.30 | 3,053.88 | 3,041.26 | 6 |
| 2026-04-14 | 3,031.05 | 3,081.40 | 3,031.05 | 3,057.80 | 3,045.17 | 11 |
| 2026-04-13 | 3,086.23 | 3,090.05 | 3,086.23 | 3,088.90 | 3,076.14 | 6 |
| 2026-04-10 | 3,187.21 | 3,187.21 | 3,187.21 | 3,187.21 | 3,174.04 | 0 |
| 2026-04-09 | 3,206.79 | 3,210.67 | 3,187.21 | 3,187.21 | 3,174.04 | 18 |
| 2026-04-08 | 3,146.04 | 3,204.00 | 3,123.53 | 3,204.00 | 3,190.76 | 151 |
| 2026-04-07 | 3,261.97 | 3,276.84 | 3,261.97 | 3,270.00 | 3,256.49 | 12 |
| 2026-04-06 | 3,210.34 | 3,229.66 | 3,209.05 | 3,229.66 | 3,216.32 | 53 |
| 2026-04-02 | 3,200.92 | 3,221.61 | 3,200.92 | 3,221.61 | 3,208.30 | 2 |
| 2026-04-01 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 3,132.01 | 1 |
| 2026-03-31 | 3,158.45 | 3,164.41 | 3,130.09 | 3,130.09 | 3,117.16 | 13 |
| 2026-03-30 | 3,181.68 | 3,181.68 | 3,181.68 | 3,181.68 | 3,168.54 | 3 |
| 2026-03-27 | 3,300.00 | 3,303.55 | 3,242.90 | 3,242.90 | 3,229.50 | 9 |
| 2026-03-26 | 3,264.77 | 3,267.51 | 3,264.77 | 3,267.51 | 3,254.01 | 2 |
| 2026-03-25 | 3,217.08 | 3,217.08 | 3,217.08 | 3,217.08 | 3,203.79 | 0 |
| 2026-03-24 | 3,243.05 | 3,243.05 | 3,216.95 | 3,217.08 | 3,203.79 | 4 |
| 2026-03-23 | 3,342.77 | 3,342.77 | 3,342.77 | 3,342.77 | 3,328.96 | 0 |
| 2026-03-20 | 3,342.77 | 3,342.77 | 3,342.77 | 3,342.77 | 3,328.96 | 1 |
| 2026-03-19 | 3,320.00 | 3,328.98 | 3,295.08 | 3,328.98 | 3,315.23 | 5 |
| 2026-03-18 | 3,321.63 | 3,321.63 | 3,321.63 | 3,321.63 | 3,307.91 | 0 |
| 2026-03-17 | 3,363.10 | 3,363.10 | 3,289.66 | 3,321.63 | 3,307.91 | 24 |
| 2026-03-16 | 3,410.00 | 3,410.00 | 3,370.79 | 3,370.79 | 3,356.87 | 12 |
| 2026-03-13 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,395.91 | 1 |
| 2026-03-12 | 3,368.41 | 3,440.00 | 3,368.41 | 3,440.00 | 3,425.79 | 13 |
| 2026-03-11 | 3,363.26 | 3,371.49 | 3,353.15 | 3,356.52 | 3,342.65 | 16 |
| 2026-03-10 | 3,490.96 | 3,490.96 | 3,371.39 | 3,384.45 | 3,370.47 | 12 |
| 2026-03-09 | 3,590.00 | 3,590.00 | 3,477.06 | 3,486.42 | 3,472.02 | 49 |
| 2026-03-06 | 3,492.85 | 3,535.74 | 3,492.85 | 3,521.49 | 3,506.94 | 86 |
| 2026-03-05 | 3,486.91 | 3,486.91 | 3,429.79 | 3,455.64 | 3,441.37 | 8 |
| 2026-03-04 | 3,517.08 | 3,517.08 | 3,427.46 | 3,446.00 | 3,431.77 | 44 |
| 2026-03-03 | 3,587.55 | 3,622.32 | 3,485.83 | 3,517.00 | 3,502.47 | 63 |
| 2026-03-02 | 3,991.00 | 3,991.00 | 3,469.50 | 3,469.50 | 3,455.17 | 9 |
| 2026-02-27 | 3,327.48 | 3,327.48 | 3,327.48 | 3,327.48 | 3,313.73 | 1 |
| 2026-02-26 | 3,322.62 | 3,322.62 | 3,293.26 | 3,303.31 | 3,277.75 | 61 |
| 2026-02-25 | 3,327.10 | 3,327.10 | 3,327.10 | 3,327.10 | 3,301.36 | 1 |
| 2026-02-24 | 3,430.25 | 3,437.10 | 3,430.25 | 3,437.10 | 3,410.51 | 4 |
| 2026-02-23 | 3,386.41 | 3,386.41 | 3,386.41 | 3,386.41 | 3,360.21 | 0 |
| 2026-02-20 | 3,463.09 | 3,463.09 | 3,386.41 | 3,386.41 | 3,360.21 | 14 |
| 2026-02-19 | 3,467.33 | 3,470.25 | 3,466.73 | 3,466.73 | 3,439.91 | 7 |
| 2026-02-18 | 3,405.00 | 3,406.43 | 3,396.60 | 3,396.60 | 3,370.32 | 10 |
| 2026-02-13 | 3,419.48 | 3,419.48 | 3,400.00 | 3,400.85 | 3,374.54 | 54 |
| 2026-02-12 | 3,341.25 | 3,342.36 | 3,341.25 | 3,342.36 | 3,316.50 | 6 |
| 2026-02-11 | 3,266.88 | 3,275.30 | 3,244.59 | 3,257.22 | 3,232.02 | 12 |
| 2026-02-10 | 3,316.39 | 3,316.39 | 3,298.64 | 3,298.64 | 3,273.12 | 3 |
| 2026-02-09 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 3,222.87 | 0 |
| 2026-02-06 | 3,210.29 | 3,248.00 | 3,210.00 | 3,248.00 | 3,222.87 | 168 |
| 2026-02-05 | 3,189.90 | 3,218.60 | 3,189.90 | 3,210.23 | 3,185.39 | 217 |
| 2026-02-04 | 3,293.77 | 3,293.77 | 3,158.91 | 3,158.91 | 3,134.47 | 643 |
| 2026-02-03 | 3,312.08 | 3,361.39 | 3,267.53 | 3,293.77 | 3,268.29 | 1,136 |
| 2026-02-02 | 3,264.00 | 3,351.61 | 3,262.38 | 3,348.00 | 3,322.10 | 14 |
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.