Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,744.01 | 2,775.08 | 2,743.44 | 2,763.80 | 2,763.80 | 7 |
| 2026-10-19 | 2,760.80 | 2,800.00 | 2,760.80 | 2,800.00 | 2,800.00 | 6 |
| 2026-10-16 | 2,725.00 | 2,798.88 | 2,725.00 | 2,798.88 | 2,798.88 | 56 |
| 2026-10-15 | 2,677.34 | 2,687.86 | 2,668.91 | 2,687.86 | 2,687.86 | 31 |
| 2026-10-14 | 2,610.96 | 2,610.96 | 2,610.96 | 2,610.96 | 2,610.96 | 2 |
| 2026-10-13 | 2,583.15 | 2,590.11 | 2,521.42 | 2,533.66 | 2,533.66 | 49 |
| 2026-10-09 | 2,552.50 | 2,552.50 | 2,527.05 | 2,532.15 | 2,532.15 | 69 |
| 2026-10-08 | 2,522.01 | 2,556.83 | 2,502.24 | 2,556.83 | 2,556.83 | 94 |
| 2026-10-07 | 2,524.62 | 2,524.62 | 2,504.44 | 2,504.44 | 2,504.44 | 11 |
| 2026-10-06 | 2,484.61 | 2,536.94 | 2,484.61 | 2,535.06 | 2,535.06 | 162 |
| 2026-10-05 | 2,484.13 | 2,535.31 | 2,484.13 | 2,535.31 | 2,535.31 | 149 |
| 2026-10-02 | 2,642.64 | 2,642.64 | 2,642.64 | 2,642.64 | 2,642.64 | 3 |
| 2026-10-01 | 2,640.52 | 2,653.83 | 2,640.52 | 2,640.52 | 2,640.52 | 14 |
| 2026-09-30 | 2,660.00 | 2,661.36 | 2,636.00 | 2,641.08 | 2,641.08 | 72 |
| 2026-09-29 | 2,698.00 | 2,701.64 | 2,666.64 | 2,669.35 | 2,669.35 | 49 |
| 2026-09-28 | 2,720.00 | 2,720.00 | 2,705.81 | 2,705.81 | 2,705.81 | 71 |
| 2026-09-25 | 2,706.40 | 2,718.04 | 2,679.20 | 2,687.36 | 2,687.36 | 14 |
| 2026-09-24 | 2,741.78 | 2,748.23 | 2,741.78 | 2,748.23 | 2,748.23 | 8 |
| 2026-09-23 | 2,721.18 | 2,725.89 | 2,710.54 | 2,723.82 | 2,723.82 | 67 |
| 2026-09-22 | 2,650.00 | 2,677.00 | 2,650.00 | 2,677.00 | 2,677.00 | 68 |
| 2026-09-21 | 2,740.00 | 2,740.00 | 2,729.04 | 2,735.74 | 2,735.74 | 66 |
| 2026-09-18 | 2,748.96 | 2,748.96 | 2,748.96 | 2,748.96 | 2,748.96 | 43 |
| 2026-09-17 | 2,752.38 | 2,768.71 | 2,752.00 | 2,768.71 | 2,768.71 | 10 |
| 2026-09-16 | 2,756.77 | 2,756.77 | 2,756.77 | 2,756.77 | 2,756.77 | 0 |
| 2026-09-15 | 2,741.76 | 2,756.77 | 2,741.76 | 2,756.77 | 2,756.77 | 87 |
| 2026-09-14 | 2,722.88 | 2,722.88 | 2,717.52 | 2,717.52 | 2,717.52 | 80 |
| 2026-09-11 | 2,682.90 | 2,692.71 | 2,682.90 | 2,685.61 | 2,685.61 | 89 |
| 2026-09-10 | 2,689.11 | 2,701.64 | 2,689.11 | 2,701.64 | 2,701.64 | 14 |
| 2026-09-09 | 2,764.35 | 2,764.35 | 2,678.13 | 2,691.78 | 2,691.78 | 33 |
| 2026-09-08 | 2,743.30 | 2,743.30 | 2,731.27 | 2,735.79 | 2,735.79 | 7 |
| 2026-09-07 | 2,690.08 | 2,690.08 | 2,690.08 | 2,690.08 | 2,690.08 | 0 |
| 2026-09-04 | 2,701.00 | 2,701.00 | 2,684.64 | 2,690.08 | 2,690.08 | 24 |
| 2026-09-03 | 2,732.00 | 2,732.00 | 2,700.00 | 2,722.72 | 2,722.72 | 16 |
| 2026-09-02 | 2,730.60 | 2,730.60 | 2,715.24 | 2,728.51 | 2,728.51 | 15 |
| 2026-09-01 | 2,930.24 | 2,930.24 | 2,808.53 | 2,808.53 | 2,808.53 | 15 |
| 2026-08-31 | 2,893.74 | 2,910.85 | 2,893.74 | 2,901.22 | 2,883.75 | 13 |
| 2026-08-28 | 2,870.02 | 2,939.13 | 2,870.02 | 2,932.08 | 2,914.43 | 19 |
| 2026-08-27 | 2,930.00 | 2,930.00 | 2,903.71 | 2,922.84 | 2,905.24 | 14 |
| 2026-08-26 | 2,868.64 | 2,918.79 | 2,868.64 | 2,918.79 | 2,901.22 | 6 |
| 2026-08-25 | 2,892.54 | 2,892.54 | 2,857.62 | 2,863.44 | 2,863.44 | 12 |
| 2026-08-24 | 2,917.40 | 2,917.40 | 2,900.00 | 2,900.00 | 2,900.00 | 2 |
| 2026-08-21 | 2,947.00 | 2,947.00 | 2,899.14 | 2,899.14 | 2,899.14 | 34 |
| 2026-08-20 | 3,028.65 | 3,031.00 | 2,961.55 | 2,961.55 | 2,961.55 | 35 |
| 2026-08-19 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0 |
| 2026-08-18 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 6 |
| 2026-08-17 | 3,100.00 | 3,109.64 | 3,094.14 | 3,109.64 | 3,109.64 | 22 |
| 2026-08-14 | 3,109.05 | 3,184.64 | 3,109.05 | 3,178.42 | 3,178.42 | 23 |
| 2026-08-13 | 3,121.65 | 3,121.65 | 3,102.75 | 3,109.05 | 3,109.05 | 3 |
| 2026-08-12 | 3,086.91 | 3,133.26 | 3,080.74 | 3,133.26 | 3,133.26 | 7 |
| 2026-08-11 | 3,080.00 | 3,088.53 | 3,060.53 | 3,069.00 | 3,069.00 | 15 |
| 2026-08-10 | 3,000.00 | 3,100.00 | 3,000.00 | 3,078.00 | 3,078.00 | 78 |
| 2026-08-07 | 2,960.56 | 2,984.02 | 2,960.56 | 2,984.02 | 2,984.02 | 204 |
| 2026-08-06 | 2,967.03 | 2,967.03 | 2,967.03 | 2,967.03 | 2,967.03 | 1 |
| 2026-08-05 | 3,012.21 | 3,012.21 | 2,981.52 | 2,981.52 | 2,981.52 | 12 |
| 2026-08-04 | 3,016.00 | 3,034.39 | 3,016.00 | 3,034.39 | 3,034.39 | 8 |
| 2026-08-03 | 2,986.94 | 2,986.94 | 2,945.57 | 2,966.00 | 2,966.00 | 4 |
| 2026-07-31 | 2,915.83 | 2,963.38 | 2,915.83 | 2,963.38 | 2,963.38 | 16 |
| 2026-07-30 | 2,839.30 | 2,896.63 | 2,839.30 | 2,896.63 | 2,896.63 | 6 |
| 2026-07-29 | 2,912.72 | 2,912.72 | 2,912.72 | 2,912.72 | 2,912.72 | 3 |
| 2026-07-28 | 2,980.20 | 2,981.67 | 2,956.16 | 2,956.16 | 2,956.16 | 5 |
Page 1 of 21 · 1,251 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.