Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2,499.77 | 2,499.77 | 2,499.24 | 2,499.24 | 2,432.50 | 2 |
| 2025-02-12 | 2,552.97 | 2,552.97 | 2,552.97 | 2,552.97 | 2,484.80 | 1 |
| 2025-02-11 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 2,503.32 | 2 |
| 2025-02-10 | 2,610.77 | 2,610.77 | 2,610.77 | 2,610.77 | 2,541.05 | 0 |
| 2025-02-07 | 2,610.77 | 2,610.77 | 2,610.77 | 2,610.77 | 2,541.05 | 0 |
| 2025-02-06 | 2,610.77 | 2,610.77 | 2,610.77 | 2,610.77 | 2,541.05 | 2 |
| 2025-02-05 | 2,610.77 | 2,610.77 | 2,610.77 | 2,610.77 | 2,541.05 | 0 |
| 2025-02-04 | 2,646.01 | 2,646.01 | 2,609.12 | 2,610.77 | 2,541.05 | 23 |
| 2025-02-03 | 2,659.91 | 2,659.91 | 2,659.91 | 2,659.91 | 2,588.88 | 2 |
| 2025-01-31 | 2,710.16 | 2,710.16 | 2,700.00 | 2,700.00 | 2,627.90 | 6 |
| 2025-01-30 | 2,669.62 | 2,669.62 | 2,669.62 | 2,669.62 | 2,598.33 | 2 |
| 2025-01-29 | 2,678.92 | 2,678.92 | 2,675.72 | 2,675.72 | 2,604.27 | 5 |
| 2025-01-28 | 2,841.00 | 2,841.00 | 2,704.45 | 2,711.21 | 2,638.81 | 25 |
| 2025-01-27 | 2,935.32 | 2,970.50 | 2,935.32 | 2,970.50 | 2,891.18 | 17 |
| 2025-01-24 | 2,956.25 | 2,956.25 | 2,956.25 | 2,956.25 | 2,877.31 | 0 |
| 2025-01-23 | 2,956.25 | 2,956.25 | 2,956.25 | 2,956.25 | 2,877.31 | 1 |
| 2025-01-22 | 3,139.00 | 3,245.00 | 2,956.09 | 2,956.09 | 2,877.15 | 41 |
| 2025-01-21 | 3,034.66 | 3,064.18 | 3,034.66 | 3,050.95 | 2,969.48 | 25 |
| 2025-01-20 | 3,040.50 | 3,040.50 | 2,982.00 | 3,001.27 | 2,921.13 | 19 |
| 2025-01-17 | 2,955.90 | 2,955.90 | 2,955.90 | 2,955.90 | 2,876.97 | 17 |
| 2025-01-16 | 2,920.00 | 2,930.00 | 2,920.00 | 2,930.00 | 2,851.76 | 3 |
| 2025-01-15 | 2,967.70 | 2,967.70 | 2,967.70 | 2,967.70 | 2,888.45 | 0 |
| 2025-01-14 | 2,967.70 | 2,967.70 | 2,967.70 | 2,967.70 | 2,888.45 | 1 |
| 2025-01-13 | 2,889.18 | 2,950.00 | 2,889.18 | 2,950.00 | 2,871.23 | 9 |
| 2025-01-10 | 2,858.30 | 2,878.11 | 2,846.98 | 2,860.61 | 2,784.22 | 16 |
| 2025-01-09 | 2,826.35 | 2,826.35 | 2,826.35 | 2,826.35 | 2,750.88 | 0 |
| 2025-01-08 | 2,826.35 | 2,826.35 | 2,826.35 | 2,826.35 | 2,750.88 | 0 |
| 2025-01-07 | 2,836.14 | 2,836.14 | 2,826.35 | 2,826.35 | 2,750.88 | 5 |
| 2025-01-06 | 2,900.00 | 2,937.64 | 2,882.79 | 2,889.00 | 2,811.86 | 5 |
| 2025-01-03 | 2,972.99 | 2,972.99 | 2,972.99 | 2,972.99 | 2,893.60 | 0 |
| 2025-01-02 | 2,999.50 | 2,999.50 | 2,972.99 | 2,972.99 | 2,893.60 | 10 |
| 2024-12-30 | 2,984.55 | 2,987.58 | 2,984.55 | 2,987.58 | 2,907.80 | 2 |
| 2024-12-27 | 3,020.91 | 3,032.54 | 3,020.91 | 3,020.91 | 2,940.24 | 8 |
| 2024-12-26 | 3,002.98 | 3,002.98 | 3,002.98 | 3,002.98 | 2,922.79 | 0 |
| 2024-12-23 | 2,997.88 | 3,002.98 | 2,997.88 | 3,002.98 | 2,922.79 | 5 |
| 2024-12-20 | 2,942.72 | 2,942.72 | 2,942.72 | 2,942.72 | 2,864.14 | 0 |
| 2024-12-19 | 2,957.92 | 2,957.92 | 2,935.32 | 2,942.72 | 2,864.14 | 4 |
| 2024-12-18 | 2,990.80 | 2,990.80 | 2,990.80 | 2,990.80 | 2,910.94 | 0 |
| 2024-12-17 | 2,990.80 | 2,990.80 | 2,990.80 | 2,990.80 | 2,910.94 | 0 |
| 2024-12-16 | 2,979.68 | 2,990.80 | 2,979.68 | 2,990.80 | 2,910.94 | 12 |
| 2024-12-13 | 2,980.16 | 2,980.16 | 2,980.16 | 2,980.16 | 2,900.58 | 1 |
| 2024-12-12 | 2,979.00 | 2,988.97 | 2,925.00 | 2,980.16 | 2,900.58 | 16 |
| 2024-12-11 | 3,084.63 | 3,084.63 | 3,016.30 | 3,016.30 | 2,935.76 | 28 |
| 2024-12-10 | 3,078.30 | 3,084.63 | 3,078.30 | 3,084.63 | 3,002.26 | 17 |
| 2024-12-09 | 3,105.58 | 3,122.11 | 3,087.52 | 3,122.11 | 3,038.74 | 10 |
| 2024-12-06 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,056.15 | 0 |
| 2024-12-05 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,056.15 | 0 |
| 2024-12-04 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 3,056.15 | 0 |
| 2024-12-03 | 3,190.42 | 3,190.42 | 3,140.00 | 3,140.00 | 3,056.15 | 175 |
| 2024-12-02 | 3,190.00 | 3,193.81 | 3,158.84 | 3,158.84 | 3,074.49 | 225 |
| 2024-11-29 | 3,199.99 | 3,208.00 | 3,138.24 | 3,138.30 | 3,054.50 | 23 |
| 2024-11-28 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,036.69 | 0 |
| 2024-11-27 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,023.55 | 3 |
| 2024-11-26 | 3,020.91 | 3,020.91 | 3,020.91 | 3,020.91 | 2,927.52 | 1 |
| 2024-11-25 | 3,099.60 | 3,099.60 | 3,003.00 | 3,003.00 | 2,910.16 | 16 |
| 2024-11-22 | 3,162.19 | 3,166.41 | 3,162.19 | 3,166.41 | 3,068.52 | 19 |
| 2024-11-21 | 3,167.09 | 3,167.99 | 3,167.09 | 3,167.99 | 3,070.05 | 6 |
| 2024-11-19 | 3,086.49 | 3,086.49 | 3,086.49 | 3,086.49 | 2,991.07 | 2 |
| 2024-11-18 | 3,233.75 | 3,233.75 | 3,233.75 | 3,233.75 | 3,133.78 | 0 |
| 2024-11-14 | 3,233.75 | 3,233.75 | 3,233.75 | 3,233.75 | 3,133.78 | 0 |
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.