Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	2,525.93	2,525.93	2,525.93	2,525.93	2,470.67	0
2025-05-14	2,610.82	2,610.82	2,525.93	2,525.93	2,470.67	21
2025-05-13	2,585.00	2,590.42	2,585.00	2,585.00	2,528.44	10
2025-05-12	2,680.00	2,680.00	2,680.00	2,680.00	2,621.36	1
2025-05-09	2,653.64	2,676.47	2,653.64	2,676.47	2,617.91	13
2025-05-08	2,716.98	2,716.98	2,704.58	2,704.90	2,645.72	31
2025-05-07	2,672.60	2,717.52	2,672.60	2,717.52	2,658.06	12
2025-05-06	2,678.48	2,678.48	2,678.48	2,678.48	2,619.88	10
2025-05-05	2,655.02	2,687.94	2,655.02	2,685.04	2,626.29	5
2025-05-02	2,677.43	2,677.43	2,677.43	2,677.43	2,618.85	0
2025-04-30	2,677.43	2,677.43	2,677.43	2,677.43	2,618.85	2
2025-04-29	2,705.30	2,705.30	2,705.30	2,705.30	2,646.11	5
2025-04-28	2,706.40	2,711.27	2,705.80	2,709.26	2,649.98	4
2025-04-25	2,689.54	2,689.54	2,689.54	2,689.54	2,630.70	1
2025-04-24	2,625.50	2,625.50	2,625.50	2,625.50	2,568.06	0
2025-04-23	2,625.50	2,625.50	2,625.50	2,625.50	2,568.06	0
2025-04-22	2,613.38	2,668.96	2,575.00	2,625.50	2,568.06	122
2025-04-17	2,811.44	2,811.44	2,811.44	2,811.44	2,749.93	0
2025-04-16	2,820.00	2,820.00	2,811.44	2,811.44	2,749.93	15
2025-04-15	2,778.07	2,778.07	2,778.07	2,778.07	2,717.29	0
2025-04-14	2,750.18	2,778.07	2,750.18	2,778.07	2,717.29	7
2025-04-11	2,751.52	2,790.00	2,751.52	2,790.00	2,728.96	53
2025-04-10	2,718.16	2,718.16	2,718.16	2,718.16	2,658.69	1
2025-04-09	2,599.02	2,687.71	2,599.02	2,673.00	2,614.52	9
2025-04-08	2,638.78	2,646.56	2,638.78	2,646.56	2,588.66	3
2025-04-07	2,517.48	2,517.48	2,517.48	2,517.48	2,462.40	2
2025-04-04	2,579.50	2,579.50	2,579.50	2,579.50	2,523.06	1
2025-04-03	2,492.16	2,539.46	2,492.16	2,539.46	2,483.90	5
2025-04-02	2,543.02	2,543.02	2,543.02	2,543.02	2,487.38	0
2025-04-01	2,543.02	2,543.02	2,543.02	2,543.02	2,487.38	0
2025-03-31	2,543.02	2,543.02	2,543.02	2,543.02	2,487.38	0
2025-03-28	2,552.13	2,552.13	2,532.48	2,543.02	2,487.38	8
2025-03-27	2,548.79	2,548.79	2,548.79	2,548.79	2,493.03	1
2025-03-26	2,540.00	2,570.40	2,540.00	2,558.31	2,502.34	41
2025-03-25	2,368.60	2,512.51	2,368.60	2,512.51	2,457.54	11
2025-03-24	2,526.11	2,526.11	2,526.11	2,526.11	2,470.84	0
2025-03-21	2,697.70	2,697.70	2,481.00	2,526.11	2,470.84	11
2025-03-20	2,657.60	2,657.60	2,648.67	2,648.67	2,590.72	2
2025-03-19	2,652.80	2,652.80	2,652.80	2,652.80	2,594.76	6
2025-03-18	2,676.56	2,676.56	2,662.58	2,662.58	2,604.33	4
2025-03-17	2,683.85	2,686.00	2,650.06	2,650.06	2,592.08	3
2025-03-14	2,686.24	2,686.24	2,666.00	2,682.00	2,623.32	8
2025-03-13	2,704.75	2,705.05	2,695.18	2,705.05	2,645.87	10
2025-03-12	2,781.90	2,781.90	2,781.90	2,781.90	2,721.04	0
2025-03-11	2,829.97	2,829.97	2,779.09	2,781.90	2,721.04	10
2025-03-10	2,748.22	2,859.45	2,748.22	2,810.00	2,748.52	93
2025-03-07	2,701.87	2,752.78	2,701.87	2,752.78	2,692.55	12
2025-03-06	2,636.81	2,636.81	2,636.81	2,636.81	2,579.12	1
2025-03-05	2,578.12	2,657.44	2,578.12	2,657.44	2,599.30	50
2025-02-28	2,591.00	2,591.00	2,591.00	2,591.00	2,534.31	0
2025-02-27	2,549.76	2,591.00	2,549.76	2,591.00	2,534.31	39
2025-02-26	2,576.28	2,579.05	2,549.32	2,549.32	2,481.25	11
2025-02-25	2,530.93	2,530.93	2,530.93	2,530.93	2,463.35	0
2025-02-24	2,400.00	2,561.15	2,400.00	2,530.93	2,463.35	17
2025-02-21	2,484.92	2,484.92	2,484.92	2,484.92	2,418.57	0
2025-02-20	2,469.87	2,484.92	2,469.87	2,484.92	2,418.57	10
2025-02-19	2,480.53	2,480.53	2,469.87	2,469.87	2,403.92	6
2025-02-18	2,434.55	2,434.55	2,434.55	2,434.55	2,369.54	1
2025-02-17	2,417.98	2,417.98	2,417.98	2,417.98	2,353.41	0
2025-02-14	2,417.03	2,417.98	2,417.03	2,417.98	2,353.41	4

← NewerPage 7 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.