Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 511.10 | 514.00 | 510.70 | 510.90 | 482.37 | 454 |
| 2024-08-29 | 506.90 | 513.70 | 506.90 | 513.00 | 484.35 | 113 |
| 2024-08-28 | 506.10 | 510.60 | 502.60 | 509.20 | 480.76 | 204 |
| 2024-08-27 | 499.00 | 502.20 | 497.00 | 501.70 | 473.68 | 159 |
| 2024-08-26 | 498.05 | 500.90 | 497.65 | 499.60 | 471.70 | 170 |
| 2024-08-23 | 501.00 | 503.00 | 496.30 | 498.25 | 470.43 | 834 |
| 2024-08-22 | 497.90 | 501.70 | 496.25 | 501.70 | 473.68 | 258 |
| 2024-08-21 | 500.40 | 502.90 | 499.05 | 500.80 | 472.83 | 541 |
| 2024-08-20 | 503.90 | 504.50 | 497.95 | 498.70 | 470.85 | 378 |
| 2024-08-19 | 507.90 | 507.90 | 504.50 | 505.50 | 477.27 | 541 |
| 2024-08-16 | 511.70 | 511.70 | 507.20 | 507.90 | 479.54 | 395 |
| 2024-08-15 | 516.30 | 516.30 | 510.30 | 511.80 | 483.22 | 496 |
| 2024-08-14 | 506.40 | 510.50 | 505.50 | 510.50 | 481.99 | 450 |
| 2024-08-13 | 513.00 | 513.00 | 505.00 | 506.10 | 477.84 | 420 |
| 2024-08-12 | 508.60 | 508.60 | 504.20 | 507.30 | 478.97 | 212 |
| 2024-08-09 | 502.30 | 507.30 | 500.60 | 504.40 | 476.23 | 660 |
| 2024-08-08 | 504.90 | 507.30 | 499.20 | 505.60 | 477.36 | 418 |
| 2024-08-07 | 498.05 | 504.90 | 493.00 | 504.90 | 476.70 | 649 |
| 2024-08-06 | 505.00 | 505.00 | 499.00 | 500.10 | 472.17 | 1,554 |
| 2024-08-05 | 501.10 | 509.70 | 486.75 | 495.00 | 467.36 | 3,998 |
| 2024-08-02 | 508.30 | 513.30 | 497.50 | 497.65 | 469.86 | 2,028 |
| 2024-08-01 | 501.70 | 506.30 | 500.00 | 505.00 | 476.80 | 551 |
| 2024-07-31 | 497.95 | 503.80 | 495.50 | 499.25 | 471.37 | 804 |
| 2024-07-30 | 487.05 | 491.65 | 485.50 | 491.65 | 464.19 | 421 |
| 2024-07-29 | 482.80 | 486.55 | 480.65 | 486.50 | 459.33 | 827 |
| 2024-07-26 | 480.90 | 484.95 | 479.25 | 484.30 | 457.25 | 750 |
| 2024-07-25 | 474.95 | 485.35 | 470.65 | 480.40 | 453.57 | 1,176 |
| 2024-07-24 | 459.95 | 473.10 | 457.70 | 466.50 | 440.45 | 1,779 |
| 2024-07-23 | 436.65 | 454.25 | 434.90 | 449.05 | 423.97 | 1,515 |
| 2024-07-22 | 434.45 | 437.50 | 433.10 | 436.25 | 411.89 | 453 |
| 2024-07-19 | 436.75 | 438.55 | 435.05 | 435.45 | 411.13 | 634 |
| 2024-07-18 | 434.95 | 440.55 | 433.70 | 440.55 | 415.95 | 818 |
| 2024-07-17 | 431.65 | 433.45 | 428.70 | 432.10 | 407.97 | 518 |
| 2024-07-16 | 426.05 | 430.10 | 425.45 | 429.65 | 405.66 | 395 |
| 2024-07-15 | 432.95 | 432.95 | 424.60 | 425.45 | 401.69 | 1,497 |
| 2024-07-12 | 423.25 | 424.10 | 422.10 | 423.00 | 399.38 | 280 |
| 2024-07-11 | 425.90 | 426.40 | 422.05 | 424.95 | 401.22 | 710 |
| 2024-07-10 | 427.70 | 427.70 | 422.65 | 423.25 | 399.61 | 307 |
| 2024-07-09 | 426.40 | 427.65 | 425.85 | 426.75 | 402.92 | 224 |
| 2024-07-08 | 426.65 | 428.30 | 424.80 | 426.95 | 403.11 | 414 |
| 2024-07-05 | 429.70 | 430.30 | 425.00 | 425.00 | 401.27 | 616 |
| 2024-07-04 | 427.90 | 431.70 | 426.90 | 431.70 | 407.59 | 521 |
| 2024-07-03 | 433.00 | 433.65 | 429.70 | 430.95 | 406.88 | 467 |
| 2024-07-02 | 434.45 | 435.30 | 432.85 | 433.35 | 409.15 | 383 |
| 2024-07-01 | 438.20 | 438.20 | 434.20 | 435.35 | 411.04 | 331 |
| 2024-06-28 | 437.70 | 440.45 | 436.65 | 438.55 | 414.06 | 751 |
| 2024-06-27 | 436.35 | 437.90 | 435.50 | 437.90 | 413.45 | 416 |
| 2024-06-26 | 437.50 | 438.60 | 434.20 | 435.00 | 410.71 | 151 |
| 2024-06-25 | 440.10 | 440.75 | 436.55 | 436.55 | 412.17 | 271 |
| 2024-06-24 | 437.55 | 443.00 | 435.00 | 440.10 | 415.52 | 370 |
| 2024-06-21 | 430.70 | 438.35 | 430.65 | 437.75 | 413.30 | 1,188 |
| 2024-06-20 | 429.00 | 432.90 | 427.95 | 432.00 | 407.88 | 459 |
| 2024-06-19 | 426.50 | 430.05 | 426.50 | 429.45 | 405.47 | 225 |
| 2024-06-18 | 428.65 | 428.85 | 425.90 | 428.20 | 404.29 | 309 |
| 2024-06-17 | 428.90 | 428.90 | 426.15 | 427.95 | 404.05 | 308 |
| 2024-06-14 | 428.55 | 429.10 | 425.60 | 426.70 | 402.87 | 877 |
| 2024-06-13 | 425.00 | 425.55 | 423.20 | 424.85 | 401.12 | 601 |
| 2024-06-12 | 431.60 | 431.60 | 423.05 | 423.95 | 400.27 | 628 |
| 2024-06-11 | 434.15 | 435.20 | 432.10 | 433.60 | 409.39 | 290 |
| 2024-06-10 | 438.70 | 440.20 | 434.65 | 434.65 | 410.38 | 933 |
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.