Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3,233.75 | 3,233.75 | 3,233.75 | 3,233.75 | 3,133.78 | 2 |
| 2024-11-12 | 3,297.00 | 3,297.00 | 3,293.12 | 3,293.12 | 3,191.32 | 2 |
| 2024-11-11 | 3,180.00 | 3,318.60 | 3,180.00 | 3,297.00 | 3,195.08 | 51 |
| 2024-11-08 | 3,136.26 | 3,136.26 | 3,136.26 | 3,136.26 | 3,039.30 | 0 |
| 2024-11-07 | 3,120.61 | 3,136.26 | 3,120.61 | 3,136.26 | 3,039.30 | 11 |
| 2024-11-06 | 3,131.73 | 3,241.58 | 3,115.00 | 3,115.00 | 3,018.70 | 23 |
| 2024-11-05 | 3,156.51 | 3,156.51 | 3,131.10 | 3,131.73 | 3,034.91 | 4 |
| 2024-11-04 | 3,133.00 | 3,133.00 | 3,132.80 | 3,132.80 | 3,035.95 | 8 |
| 2024-11-01 | 3,183.00 | 3,198.00 | 3,169.54 | 3,198.00 | 3,099.14 | 9 |
| 2024-10-31 | 3,143.70 | 3,143.70 | 3,143.70 | 3,143.70 | 3,046.51 | 0 |
| 2024-10-30 | 3,140.55 | 3,143.70 | 3,140.55 | 3,143.70 | 3,046.51 | 4 |
| 2024-10-29 | 3,147.28 | 3,157.32 | 3,145.77 | 3,157.32 | 3,059.71 | 3,454 |
| 2024-10-28 | 3,219.63 | 3,219.63 | 3,173.86 | 3,173.86 | 3,075.74 | 40 |
| 2024-10-25 | 3,221.00 | 3,222.06 | 3,216.00 | 3,216.00 | 3,116.58 | 6 |
| 2024-10-24 | 3,253.25 | 3,270.86 | 3,217.50 | 3,217.50 | 3,118.03 | 7 |
| 2024-10-23 | 3,319.36 | 3,319.36 | 3,280.00 | 3,280.00 | 3,178.60 | 7 |
| 2024-10-22 | 3,447.50 | 3,447.50 | 3,279.50 | 3,286.50 | 3,184.90 | 115 |
| 2024-10-21 | 3,502.92 | 3,510.95 | 3,500.88 | 3,507.84 | 3,399.40 | 3,414 |
| 2024-10-18 | 3,460.35 | 3,482.57 | 3,460.35 | 3,477.60 | 3,370.09 | 22 |
| 2024-10-17 | 3,469.15 | 3,469.15 | 3,456.12 | 3,456.12 | 3,349.28 | 15 |
| 2024-10-16 | 3,449.00 | 3,469.15 | 3,449.00 | 3,469.15 | 3,361.90 | 23 |
| 2024-10-15 | 3,424.26 | 3,424.26 | 3,399.00 | 3,399.00 | 3,293.92 | 8 |
| 2024-10-14 | 3,434.00 | 3,434.00 | 3,393.39 | 3,393.39 | 3,288.49 | 12 |
| 2024-10-11 | 3,386.74 | 3,400.00 | 3,380.58 | 3,400.00 | 3,294.89 | 7 |
| 2024-10-10 | 3,393.52 | 3,393.52 | 3,342.75 | 3,342.75 | 3,239.41 | 11 |
| 2024-10-09 | 3,380.00 | 3,383.48 | 3,371.89 | 3,383.48 | 3,278.88 | 88 |
| 2024-10-08 | 3,359.84 | 3,359.84 | 3,357.92 | 3,357.92 | 3,254.11 | 32 |
| 2024-10-07 | 3,343.00 | 3,343.00 | 3,332.00 | 3,332.00 | 3,228.99 | 40 |
| 2024-10-04 | 3,270.20 | 3,270.20 | 3,270.20 | 3,270.20 | 3,169.10 | 1 |
| 2024-10-03 | 3,341.00 | 3,341.00 | 3,309.59 | 3,309.59 | 3,207.28 | 19 |
| 2024-10-02 | 3,316.50 | 3,316.50 | 3,273.60 | 3,296.70 | 3,194.78 | 20 |
| 2024-10-01 | 3,240.81 | 3,292.08 | 3,240.81 | 3,292.08 | 3,190.31 | 46 |
| 2024-09-30 | 3,166.32 | 3,220.16 | 3,166.32 | 3,220.16 | 3,120.61 | 24 |
| 2024-09-27 | 3,155.43 | 3,174.54 | 3,154.03 | 3,174.54 | 3,076.40 | 3 |
| 2024-09-26 | 3,155.43 | 3,155.43 | 3,155.43 | 3,155.43 | 3,057.88 | 0 |
| 2024-09-25 | 3,155.43 | 3,155.43 | 3,155.43 | 3,155.43 | 3,057.88 | 0 |
| 2024-09-24 | 3,155.43 | 3,155.43 | 3,155.43 | 3,155.43 | 3,057.88 | 10 |
| 2024-09-23 | 3,206.00 | 3,212.00 | 3,206.00 | 3,212.00 | 3,112.70 | 5 |
| 2024-09-20 | 3,082.01 | 3,082.01 | 3,082.01 | 3,082.01 | 2,986.73 | 0 |
| 2024-09-19 | 3,082.01 | 3,082.01 | 3,082.01 | 3,082.01 | 2,986.73 | 0 |
| 2024-09-18 | 3,082.01 | 3,082.01 | 3,082.01 | 3,082.01 | 2,986.73 | 3 |
| 2024-09-17 | 3,115.76 | 3,115.76 | 3,107.48 | 3,107.48 | 3,011.41 | 3 |
| 2024-09-16 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 3,070.06 | 0 |
| 2024-09-13 | 3,168.00 | 3,173.40 | 3,168.00 | 3,168.00 | 3,070.06 | 5 |
| 2024-09-12 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 3,105.92 | 4 |
| 2024-09-11 | 3,189.00 | 3,199.81 | 3,189.00 | 3,199.81 | 3,100.89 | 8 |
| 2024-09-10 | 3,173.17 | 3,173.17 | 3,173.17 | 3,173.17 | 3,075.07 | 0 |
| 2024-09-09 | 3,173.17 | 3,173.17 | 3,173.17 | 3,173.17 | 3,075.07 | 0 |
| 2024-09-06 | 3,173.17 | 3,173.17 | 3,173.17 | 3,173.17 | 3,075.07 | 1 |
| 2024-09-05 | 3,235.88 | 3,235.88 | 3,171.96 | 3,171.96 | 3,073.90 | 12 |
| 2024-09-04 | 3,231.47 | 3,235.88 | 3,231.47 | 3,235.88 | 3,135.84 | 3 |
| 2024-09-03 | 3,180.01 | 3,192.19 | 3,180.01 | 3,192.19 | 3,093.51 | 2 |
| 2024-09-02 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,079.75 | 0 |
| 2024-08-30 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,079.75 | 0 |
| 2024-08-29 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,068.78 | 2 |
| 2024-08-28 | 3,088.42 | 3,088.42 | 3,088.42 | 3,088.42 | 2,982.27 | 0 |
| 2024-08-27 | 3,075.49 | 3,088.42 | 3,075.49 | 3,088.42 | 2,982.27 | 2 |
| 2024-08-26 | 3,060.00 | 3,071.35 | 3,060.00 | 3,071.35 | 2,965.79 | 6 |
| 2024-08-23 | 3,126.99 | 3,126.99 | 3,126.99 | 3,126.99 | 3,019.52 | 1 |
| 2024-08-22 | 3,096.02 | 3,096.02 | 3,096.02 | 3,096.02 | 2,989.61 | 1 |
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.