Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 397.80 | 398.70 | 396.80 | 397.00 | 372.45 | 340 |
| 2024-03-11 | 394.50 | 398.90 | 393.80 | 396.50 | 371.98 | 363 |
| 2024-03-08 | 392.90 | 393.50 | 391.00 | 393.50 | 369.16 | 205 |
| 2024-03-07 | 398.00 | 398.90 | 393.60 | 393.60 | 369.26 | 534 |
| 2024-03-06 | 397.90 | 399.20 | 395.60 | 397.50 | 372.92 | 506 |
| 2024-03-05 | 396.80 | 401.80 | 396.80 | 399.20 | 374.51 | 382 |
| 2024-03-04 | 394.00 | 398.00 | 392.10 | 397.80 | 373.20 | 264 |
| 2024-03-01 | 396.90 | 396.90 | 392.20 | 392.40 | 368.13 | 372 |
| 2024-02-29 | 398.50 | 398.80 | 394.80 | 396.80 | 372.26 | 340 |
| 2024-02-28 | 397.00 | 401.60 | 396.80 | 399.50 | 372.25 | 962 |
| 2024-02-27 | 396.60 | 397.90 | 394.50 | 395.60 | 368.62 | 474 |
| 2024-02-26 | 398.60 | 399.50 | 395.90 | 395.90 | 368.90 | 295 |
| 2024-02-23 | 397.00 | 398.60 | 394.50 | 397.60 | 370.48 | 569 |
| 2024-02-22 | 394.10 | 395.20 | 391.00 | 393.00 | 366.20 | 809 |
| 2024-02-21 | 393.10 | 395.90 | 389.70 | 395.20 | 368.25 | 34,517 |
| 2024-02-20 | 394.30 | 395.40 | 391.90 | 394.80 | 367.87 | 1,156 |
| 2024-02-19 | 395.30 | 399.10 | 393.70 | 396.30 | 369.27 | 451 |
| 2024-02-16 | 393.00 | 394.70 | 392.10 | 392.90 | 366.10 | 678 |
| 2024-02-15 | 392.20 | 392.20 | 388.20 | 389.70 | 363.12 | 418 |
| 2024-02-14 | 399.60 | 400.30 | 395.00 | 395.10 | 368.15 | 344 |
| 2024-02-13 | 397.90 | 402.30 | 396.40 | 397.60 | 370.48 | 385 |
| 2024-02-12 | 393.90 | 399.00 | 393.60 | 399.00 | 371.79 | 1,642 |
| 2024-02-09 | 396.10 | 399.00 | 394.50 | 394.80 | 367.87 | 202 |
| 2024-02-08 | 397.80 | 400.00 | 395.80 | 396.00 | 368.99 | 638 |
| 2024-02-07 | 396.10 | 399.00 | 395.80 | 397.30 | 370.20 | 386 |
| 2024-02-06 | 392.20 | 397.20 | 391.40 | 396.20 | 369.18 | 557 |
| 2024-02-05 | 396.10 | 400.00 | 392.00 | 393.00 | 366.20 | 612 |
| 2024-02-02 | 395.50 | 397.50 | 394.40 | 395.40 | 368.43 | 472 |
| 2024-02-01 | 398.20 | 400.00 | 394.80 | 396.20 | 369.18 | 224 |
| 2024-01-31 | 400.00 | 400.00 | 398.00 | 399.20 | 371.97 | 317 |
| 2024-01-30 | 395.20 | 396.80 | 394.40 | 396.80 | 369.74 | 515 |
| 2024-01-29 | 397.70 | 401.30 | 395.70 | 397.20 | 370.11 | 1,266 |
| 2024-01-26 | 399.70 | 400.20 | 394.20 | 394.20 | 367.31 | 547 |
| 2024-01-25 | 398.60 | 399.00 | 393.30 | 395.60 | 368.62 | 847 |
| 2024-01-24 | 407.20 | 407.50 | 398.60 | 400.50 | 373.18 | 587 |
| 2024-01-23 | 420.70 | 435.00 | 410.30 | 410.30 | 382.32 | 1,157 |
| 2024-01-22 | 420.90 | 422.70 | 418.50 | 422.60 | 393.78 | 563 |
| 2024-01-19 | 424.60 | 425.10 | 420.10 | 420.80 | 392.10 | 154 |
| 2024-01-18 | 422.60 | 422.60 | 420.00 | 420.10 | 391.45 | 159 |
| 2024-01-17 | 420.80 | 425.20 | 420.50 | 423.40 | 394.52 | 244 |
| 2024-01-16 | 428.50 | 428.80 | 421.30 | 421.40 | 392.66 | 790 |
| 2024-01-15 | 426.00 | 428.00 | 423.90 | 428.00 | 398.81 | 1,135 |
| 2024-01-12 | 415.00 | 419.10 | 415.00 | 418.60 | 390.05 | 849 |
| 2024-01-11 | 416.60 | 417.10 | 413.10 | 413.40 | 385.20 | 232 |
| 2024-01-10 | 417.30 | 419.60 | 415.00 | 417.40 | 388.93 | 233 |
| 2024-01-09 | 417.60 | 422.30 | 415.50 | 417.30 | 388.84 | 386 |
| 2024-01-08 | 417.30 | 418.20 | 415.10 | 415.80 | 387.44 | 379 |
| 2024-01-05 | 420.20 | 424.30 | 414.50 | 415.00 | 386.70 | 570 |
| 2024-01-04 | 420.00 | 423.30 | 419.60 | 422.20 | 393.40 | 72 |
| 2024-01-03 | 418.60 | 424.70 | 415.50 | 422.60 | 393.78 | 500 |
| 2024-01-02 | 411.80 | 422.00 | 410.30 | 419.60 | 390.98 | 561 |
| 2023-12-29 | 406.70 | 408.70 | 406.20 | 407.60 | 379.80 | 80 |
| 2023-12-28 | 401.20 | 406.80 | 401.20 | 406.70 | 378.96 | 162 |
| 2023-12-27 | 408.50 | 408.50 | 405.10 | 405.10 | 377.47 | 61 |
| 2023-12-22 | 404.70 | 409.40 | 404.70 | 409.10 | 381.20 | 86 |
| 2023-12-21 | 406.60 | 407.20 | 404.00 | 406.80 | 379.05 | 176 |
| 2023-12-20 | 409.20 | 409.20 | 406.60 | 408.00 | 380.17 | 142 |
| 2023-12-19 | 409.00 | 409.10 | 407.00 | 407.30 | 379.52 | 181 |
| 2023-12-18 | 404.10 | 409.70 | 404.10 | 408.90 | 381.01 | 426 |
| 2023-12-15 | 405.70 | 407.20 | 402.80 | 402.80 | 375.33 | 232 |
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.