Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 430.75 | 438.70 | 430.00 | 438.70 | 414.20 | 550 |
| 2024-06-06 | 426.45 | 431.60 | 425.90 | 431.35 | 407.26 | 754 |
| 2024-06-05 | 430.20 | 432.40 | 426.80 | 427.50 | 403.63 | 366 |
| 2024-06-04 | 429.65 | 429.95 | 427.55 | 429.15 | 405.18 | 166 |
| 2024-06-03 | 430.90 | 433.40 | 427.70 | 428.95 | 405.00 | 1,056 |
| 2024-05-31 | 421.90 | 429.60 | 421.90 | 426.20 | 399.84 | 453 |
| 2024-05-30 | 419.00 | 427.10 | 414.80 | 425.60 | 399.28 | 761 |
| 2024-05-29 | 420.50 | 422.00 | 418.80 | 420.30 | 394.31 | 904 |
| 2024-05-28 | 427.05 | 429.95 | 422.65 | 422.65 | 396.51 | 604 |
| 2024-05-27 | 433.65 | 433.65 | 427.00 | 427.00 | 400.59 | 195 |
| 2024-05-24 | 432.90 | 433.05 | 429.60 | 429.60 | 403.03 | 409 |
| 2024-05-23 | 434.00 | 434.00 | 430.80 | 433.15 | 406.36 | 545 |
| 2024-05-22 | 430.05 | 433.30 | 430.05 | 431.40 | 404.72 | 377 |
| 2024-05-21 | 430.00 | 431.95 | 426.85 | 431.25 | 404.58 | 839 |
| 2024-05-20 | 429.70 | 431.00 | 428.75 | 430.40 | 403.78 | 460 |
| 2024-05-17 | 427.70 | 429.50 | 426.40 | 426.80 | 400.40 | 393 |
| 2024-05-16 | 427.00 | 429.55 | 418.75 | 427.60 | 401.16 | 1,378 |
| 2024-05-15 | 432.30 | 432.30 | 428.10 | 428.10 | 401.62 | 367 |
| 2024-05-14 | 436.95 | 437.30 | 432.50 | 433.10 | 406.32 | 622 |
| 2024-05-13 | 437.65 | 437.65 | 433.95 | 437.00 | 409.97 | 372 |
| 2024-05-10 | 434.65 | 437.25 | 433.45 | 436.10 | 409.13 | 246 |
| 2024-05-09 | 434.40 | 437.40 | 432.65 | 433.30 | 406.50 | 146 |
| 2024-05-08 | 433.55 | 434.50 | 432.25 | 434.10 | 407.25 | 405 |
| 2024-05-07 | 429.20 | 432.25 | 428.60 | 431.30 | 404.63 | 126 |
| 2024-05-06 | 428.85 | 429.80 | 427.30 | 428.20 | 401.72 | 762 |
| 2024-05-03 | 431.80 | 431.80 | 424.85 | 426.95 | 400.55 | 778 |
| 2024-05-02 | 430.05 | 432.35 | 430.00 | 430.30 | 403.69 | 458 |
| 2024-04-30 | 435.05 | 437.95 | 433.95 | 435.60 | 408.66 | 975 |
| 2024-04-29 | 430.80 | 435.30 | 430.00 | 435.30 | 408.38 | 831 |
| 2024-04-26 | 433.40 | 434.45 | 429.95 | 430.45 | 403.83 | 646 |
| 2024-04-25 | 429.45 | 432.85 | 426.55 | 429.25 | 402.70 | 446 |
| 2024-04-24 | 430.25 | 432.60 | 427.85 | 429.70 | 403.13 | 797 |
| 2024-04-23 | 437.00 | 444.05 | 428.75 | 432.45 | 405.71 | 1,855 |
| 2024-04-22 | 437.20 | 440.00 | 434.80 | 436.05 | 409.08 | 761 |
| 2024-04-19 | 432.45 | 434.00 | 428.65 | 433.35 | 406.55 | 831 |
| 2024-04-18 | 427.55 | 429.65 | 425.00 | 428.40 | 401.91 | 293 |
| 2024-04-17 | 428.75 | 430.00 | 425.70 | 425.70 | 399.37 | 870 |
| 2024-04-16 | 430.70 | 431.25 | 427.20 | 429.55 | 402.98 | 1,716 |
| 2024-04-15 | 431.35 | 431.35 | 425.10 | 428.50 | 402.00 | 1,991 |
| 2024-04-12 | 423.05 | 429.80 | 422.55 | 427.65 | 401.20 | 553 |
| 2024-04-11 | 422.05 | 422.05 | 419.20 | 421.10 | 395.06 | 258 |
| 2024-04-10 | 412.35 | 414.75 | 411.60 | 412.85 | 387.32 | 386 |
| 2024-04-09 | 417.30 | 417.30 | 402.35 | 413.85 | 388.26 | 1,705 |
| 2024-04-08 | 420.85 | 423.00 | 417.80 | 418.30 | 392.43 | 228 |
| 2024-04-05 | 415.75 | 420.95 | 415.75 | 417.00 | 391.21 | 350 |
| 2024-04-04 | 414.95 | 415.30 | 411.90 | 414.60 | 388.96 | 310 |
| 2024-04-03 | 422.65 | 422.65 | 414.75 | 414.75 | 389.10 | 183 |
| 2024-04-02 | 422.75 | 424.05 | 420.60 | 422.50 | 396.37 | 442 |
| 2024-03-28 | 422.30 | 424.40 | 420.40 | 420.60 | 394.59 | 385 |
| 2024-03-27 | 414.10 | 419.30 | 410.30 | 419.30 | 393.37 | 500 |
| 2024-03-26 | 411.60 | 413.80 | 410.10 | 412.40 | 386.90 | 430 |
| 2024-03-25 | 413.90 | 414.90 | 410.50 | 411.40 | 385.96 | 556 |
| 2024-03-22 | 410.00 | 412.20 | 408.40 | 411.90 | 386.43 | 412 |
| 2024-03-21 | 404.40 | 407.60 | 403.60 | 406.00 | 380.89 | 344 |
| 2024-03-20 | 401.50 | 405.60 | 401.50 | 405.40 | 380.33 | 419 |
| 2024-03-19 | 399.90 | 401.80 | 399.00 | 400.30 | 375.54 | 382 |
| 2024-03-18 | 401.40 | 401.40 | 397.50 | 399.50 | 374.79 | 567 |
| 2024-03-15 | 400.60 | 401.70 | 399.00 | 401.00 | 376.20 | 451 |
| 2024-03-14 | 398.30 | 401.20 | 397.20 | 400.00 | 375.26 | 659 |
| 2024-03-13 | 398.00 | 398.50 | 396.80 | 398.20 | 373.57 | 219 |
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.