Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 474.00 | 487.00 | 470.80 | 484.50 | 484.50 | 848 |
| 2026-10-15 | 468.40 | 475.00 | 467.10 | 472.70 | 472.70 | 423 |
| 2026-10-14 | 450.70 | 464.60 | 450.70 | 464.60 | 464.60 | 604 |
| 2026-10-13 | 460.00 | 461.00 | 448.90 | 449.20 | 449.20 | 501 |
| 2026-10-12 | 455.50 | 461.00 | 455.50 | 460.10 | 460.10 | 179 |
| 2026-10-09 | 452.20 | 455.50 | 450.00 | 455.50 | 455.50 | 309 |
| 2026-10-08 | 447.50 | 451.40 | 445.00 | 448.80 | 448.80 | 920 |
| 2026-10-07 | 455.20 | 457.50 | 448.30 | 448.30 | 448.30 | 507 |
| 2026-10-06 | 453.10 | 453.20 | 449.10 | 451.60 | 451.60 | 463 |
| 2026-10-05 | 450.80 | 452.00 | 450.20 | 451.30 | 451.30 | 400 |
| 2026-10-02 | 449.90 | 452.20 | 443.50 | 447.20 | 447.20 | 741 |
| 2026-10-01 | 450.70 | 452.20 | 446.40 | 451.30 | 451.30 | 254 |
| 2026-09-30 | 452.80 | 452.80 | 445.00 | 450.60 | 450.60 | 308 |
| 2026-09-29 | 456.60 | 457.60 | 451.20 | 451.20 | 451.20 | 362 |
| 2026-09-28 | 458.30 | 459.90 | 456.50 | 457.60 | 457.60 | 199 |
| 2026-09-25 | 460.40 | 462.30 | 456.60 | 456.90 | 456.90 | 201 |
| 2026-09-24 | 462.90 | 465.50 | 460.50 | 462.50 | 462.50 | 498 |
| 2026-09-23 | 459.80 | 468.60 | 457.00 | 463.20 | 463.20 | 693 |
| 2026-09-22 | 467.10 | 469.90 | 451.90 | 456.20 | 456.20 | 1,036 |
| 2026-09-21 | 465.60 | 468.20 | 463.30 | 467.80 | 467.80 | 444 |
| 2026-09-18 | 468.40 | 471.60 | 460.30 | 460.80 | 460.80 | 485 |
| 2026-09-17 | 469.40 | 470.60 | 456.60 | 456.60 | 456.60 | 366 |
| 2026-09-16 | 461.70 | 467.00 | 461.70 | 466.60 | 466.60 | 341 |
| 2026-09-15 | 460.30 | 461.80 | 456.70 | 459.60 | 459.60 | 346 |
| 2026-09-14 | 454.90 | 461.20 | 454.70 | 458.80 | 458.80 | 285 |
| 2026-09-11 | 457.50 | 460.30 | 450.00 | 451.90 | 451.90 | 585 |
| 2026-09-10 | 452.40 | 457.60 | 452.40 | 453.30 | 453.30 | 297 |
| 2026-09-09 | 461.50 | 465.70 | 453.00 | 454.00 | 454.00 | 764 |
| 2026-09-08 | 452.60 | 465.30 | 452.60 | 465.30 | 465.30 | 549 |
| 2026-09-07 | 451.90 | 458.30 | 448.60 | 450.60 | 450.60 | 502 |
| 2026-09-04 | 458.30 | 463.10 | 452.50 | 452.80 | 452.80 | 380 |
| 2026-09-03 | 460.40 | 462.00 | 454.70 | 456.60 | 456.60 | 448 |
| 2026-09-02 | 472.60 | 472.60 | 459.00 | 460.00 | 460.00 | 453 |
| 2026-09-01 | 483.60 | 484.30 | 474.50 | 474.60 | 474.60 | 443 |
| 2026-08-31 | 489.80 | 492.90 | 481.60 | 481.60 | 478.63 | 389 |
| 2026-08-28 | 486.00 | 490.40 | 482.80 | 482.80 | 479.83 | 368 |
| 2026-08-27 | 485.90 | 485.90 | 482.40 | 484.00 | 481.02 | 254 |
| 2026-08-26 | 476.10 | 487.00 | 476.00 | 485.30 | 482.31 | 269 |
| 2026-08-25 | 487.30 | 487.30 | 478.60 | 479.00 | 476.05 | 360 |
| 2026-08-24 | 483.10 | 486.60 | 478.50 | 482.40 | 479.43 | 270 |
| 2026-08-21 | 485.10 | 489.40 | 484.30 | 486.00 | 483.01 | 582 |
| 2026-08-20 | 504.20 | 506.00 | 495.40 | 495.40 | 492.35 | 487 |
| 2026-08-19 | 523.00 | 525.00 | 511.40 | 511.40 | 508.25 | 370 |
| 2026-08-18 | 515.40 | 525.80 | 514.40 | 525.80 | 522.56 | 230 |
| 2026-08-17 | 526.00 | 526.00 | 516.20 | 516.20 | 513.02 | 219 |
| 2026-08-14 | 520.00 | 524.20 | 517.00 | 524.20 | 520.97 | 488 |
| 2026-08-13 | 526.60 | 527.60 | 520.20 | 520.20 | 517.00 | 425 |
| 2026-08-12 | 517.40 | 519.40 | 514.00 | 518.20 | 515.01 | 414 |
| 2026-08-11 | 523.80 | 524.00 | 515.80 | 515.80 | 512.62 | 255 |
| 2026-08-10 | 510.00 | 523.20 | 509.80 | 523.20 | 519.98 | 1,390 |
| 2026-08-07 | 508.00 | 508.00 | 500.00 | 502.60 | 499.50 | 304 |
| 2026-08-06 | 502.00 | 506.20 | 501.00 | 504.60 | 501.49 | 288 |
| 2026-08-05 | 512.20 | 513.60 | 503.60 | 503.60 | 500.50 | 250 |
| 2026-08-04 | 509.60 | 510.40 | 506.40 | 508.00 | 504.87 | 402 |
| 2026-08-03 | 505.80 | 510.00 | 503.80 | 503.80 | 500.70 | 500 |
| 2026-07-31 | 497.00 | 503.20 | 496.60 | 501.60 | 498.51 | 452 |
| 2026-07-30 | 500.60 | 500.60 | 484.80 | 485.80 | 482.81 | 631 |
| 2026-07-29 | 509.80 | 514.60 | 504.80 | 506.00 | 502.88 | 629 |
| 2026-07-28 | 511.60 | 521.40 | 509.00 | 509.40 | 506.26 | 245 |
| 2026-07-27 | 510.00 | 515.60 | 506.80 | 511.60 | 508.45 | 514 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 3.0688 USD |
| 2026-06-01 | 3.0688 USD |
| 2026-03-02 | 3.0688 USD |
| 2025-12-01 | 3.0688 USD |
| 2025-09-02 | 2.9354 USD |
| 2025-06-02 | 2.9354 USD |
| 2025-03-03 | 2.9354 USD |
| 2024-12-02 | 2.9354 USD |
| 2024-09-03 | 2.8019 USD |
| 2024-06-03 | 2.8019 USD |
| 2024-02-29 | 2.8019 USD |
| 2023-11-30 | 2.8019 USD |
| 2023-08-31 | 2.6685 USD |
| 2023-05-31 | 2.6685 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.