Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2,315.47	2,315.70	2,307.68	2,315.70	2,275.20	21
2025-08-07	2,348.12	2,348.12	2,348.12	2,348.12	2,307.06	2
2025-08-06	2,376.52	2,384.00	2,376.52	2,384.00	2,342.31	75
2025-08-05	2,363.29	2,363.29	2,363.29	2,363.29	2,321.96	1
2025-08-04	2,326.45	2,338.87	2,326.45	2,338.87	2,297.97	2
2025-08-01	2,329.51	2,329.51	2,326.87	2,326.87	2,286.18	5
2025-07-31	2,335.12	2,335.12	2,335.12	2,335.12	2,294.28	0
2025-07-30	2,358.49	2,358.49	2,335.12	2,335.12	2,294.28	2
2025-07-29	2,358.49	2,358.49	2,358.49	2,358.49	2,317.25	1
2025-07-28	2,396.16	2,396.16	2,359.54	2,362.99	2,321.67	179
2025-07-25	2,343.20	2,364.15	2,341.81	2,364.15	2,322.81	24
2025-07-24	2,356.81	2,356.81	2,349.54	2,349.54	2,308.45	95
2025-07-23	2,329.60	2,338.30	2,322.06	2,326.28	2,285.60	375
2025-07-22	2,420.00	2,426.40	2,287.59	2,287.59	2,247.59	206
2025-07-21	2,585.37	2,585.37	2,573.12	2,573.12	2,528.12	19
2025-07-18	2,600.00	2,607.80	2,576.60	2,576.60	2,531.54	5
2025-07-17	2,640.00	2,640.00	2,623.29	2,623.29	2,577.41	12
2025-07-16	2,614.18	2,614.18	2,614.18	2,614.18	2,568.46	15
2025-07-15	2,636.75	2,636.75	2,615.00	2,615.00	2,569.27	2
2025-07-14	2,619.54	2,649.12	2,619.54	2,648.48	2,602.16	53
2025-07-11	2,538.77	2,538.77	2,538.77	2,538.77	2,494.37	0
2025-07-10	2,538.77	2,538.77	2,538.77	2,538.77	2,494.37	0
2025-07-09	2,483.26	2,538.77	2,483.26	2,538.77	2,494.37	3
2025-07-08	2,533.93	2,533.93	2,533.93	2,533.93	2,489.62	1
2025-07-07	2,520.04	2,520.04	2,520.04	2,520.04	2,475.97	1
2025-07-04	2,520.04	2,520.04	2,520.04	2,520.04	2,475.97	0
2025-07-03	2,509.23	2,520.04	2,504.41	2,520.04	2,475.97	7
2025-07-02	2,513.54	2,513.54	2,513.54	2,513.54	2,469.58	1
2025-07-01	2,530.08	2,545.30	2,527.91	2,534.12	2,489.80	5
2025-06-30	2,466.33	2,513.83	2,466.33	2,508.11	2,464.25	10
2025-06-27	2,545.00	2,545.00	2,500.00	2,516.66	2,472.65	156
2025-06-26	2,548.42	2,548.42	2,540.64	2,540.64	2,496.21	5
2025-06-25	2,550.16	2,559.77	2,540.00	2,542.95	2,498.48	58
2025-06-24	2,547.48	2,547.48	2,524.60	2,524.60	2,480.45	7
2025-06-23	2,614.18	2,660.06	2,580.53	2,593.30	2,547.95	25
2025-06-20	2,584.71	2,602.45	2,573.46	2,590.13	2,544.83	5
2025-06-18	2,651.84	2,651.84	2,584.70	2,584.70	2,539.50	5
2025-06-17	2,582.85	2,650.59	2,571.00	2,650.59	2,604.24	69
2025-06-16	2,691.00	2,691.00	2,571.42	2,571.42	2,526.45	167
2025-06-13	2,698.80	2,712.44	2,686.27	2,691.00	2,643.94	49
2025-06-12	2,585.52	2,598.66	2,585.52	2,598.66	2,553.22	7
2025-06-11	2,542.84	2,546.76	2,542.84	2,546.76	2,502.22	3
2025-06-10	2,680.00	2,680.00	2,680.00	2,680.00	2,633.13	0
2025-06-09	2,701.44	2,701.44	2,674.21	2,680.00	2,633.13	14
2025-06-06	2,683.35	2,693.88	2,683.35	2,693.88	2,646.77	4
2025-06-05	2,733.60	2,733.60	2,692.96	2,692.96	2,645.87	3
2025-06-04	2,704.36	2,704.36	2,704.36	2,704.36	2,657.07	0
2025-06-03	2,700.00	2,704.36	2,700.00	2,704.36	2,657.07	2
2025-06-02	2,712.01	2,712.01	2,700.00	2,711.00	2,663.59	4
2025-05-30	2,671.32	2,671.32	2,671.32	2,671.32	2,624.60	0
2025-05-29	2,671.32	2,671.32	2,671.32	2,671.32	2,612.87	1
2025-05-28	2,703.45	2,703.45	2,703.45	2,703.45	2,644.30	4
2025-05-27	2,681.71	2,692.76	2,681.71	2,692.76	2,633.85	4
2025-05-26	2,680.55	2,680.55	2,680.55	2,680.55	2,621.90	1
2025-05-23	2,679.05	2,679.05	2,679.05	2,679.05	2,620.44	0
2025-05-22	2,649.15	2,679.05	2,649.15	2,679.05	2,620.44	6
2025-05-21	2,668.14	2,668.14	2,657.77	2,657.77	2,599.62	13
2025-05-20	2,662.91	2,662.91	2,662.91	2,662.91	2,604.65	5
2025-05-19	2,671.20	2,671.20	2,671.20	2,671.20	2,612.76	10
2025-05-16	2,653.20	2,653.20	2,640.00	2,653.20	2,595.15	37

← NewerPage 6 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.