Lockheed Martin Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	418.00	418.00	401.40	401.40	374.02	689
2023-12-13	418.00	420.20	417.90	420.10	391.45	233
2023-12-12	420.40	420.40	416.50	418.20	389.68	121
2023-12-11	417.50	420.40	415.40	420.40	391.73	190
2023-12-08	414.50	418.20	413.40	417.70	389.21	410
2023-12-07	416.90	417.80	413.70	414.70	386.42	391
2023-12-06	414.90	416.80	410.40	414.80	386.51	309
2023-12-05	416.50	416.50	413.20	415.90	387.53	337
2023-12-04	413.40	414.20	411.10	414.00	385.76	262
2023-12-01	411.60	413.80	410.50	413.50	385.30	1,153
2023-11-30	404.10	409.20	404.10	409.00	381.10	205
2023-11-29	409.30	410.40	406.30	406.30	376.07	148
2023-11-28	409.80	409.80	406.40	409.30	378.84	93
2023-11-27	411.20	412.20	410.30	410.30	379.77	29
2023-11-24	414.90	415.50	412.00	413.70	382.91	247
2023-11-23	410.10	413.40	410.10	413.40	382.64	29
2023-11-22	412.20	415.30	409.40	414.90	384.03	273
2023-11-21	405.70	408.40	402.70	408.40	378.01	280
2023-11-20	407.20	408.30	403.40	405.90	375.70	540
2023-11-17	410.00	412.20	408.90	409.60	379.12	387
2023-11-16	408.70	411.30	406.30	409.70	379.21	500
2023-11-15	409.00	411.50	407.00	410.00	379.49	413
2023-11-14	415.00	415.70	409.20	410.00	379.49	604
2023-11-13	416.90	418.20	414.30	418.20	387.08	92
2023-11-10	414.60	415.90	412.50	414.40	383.56	255
2023-11-09	415.30	417.90	413.80	415.10	384.21	132
2023-11-08	421.90	423.50	417.80	417.80	386.71	149
2023-11-07	419.90	424.00	419.90	422.90	391.43	356
2023-11-06	423.10	424.20	420.50	420.50	389.21	215
2023-11-03	432.00	432.00	421.60	422.00	390.60	383
2023-11-02	430.90	430.90	424.10	428.90	396.98	385
2023-11-01	430.70	432.90	429.60	431.00	398.93	347
2023-10-31	418.20	428.30	418.10	426.50	394.76	380
2023-10-30	421.30	421.30	418.10	419.00	387.82	122
2023-10-27	422.50	423.80	417.00	417.00	385.97	393
2023-10-26	425.40	427.60	422.10	427.60	395.78	715
2023-10-25	417.60	422.10	417.00	422.10	390.69	52
2023-10-24	418.10	423.80	418.10	418.90	387.73	227
2023-10-23	419.30	423.50	417.30	423.50	391.99	355
2023-10-20	423.90	426.50	420.00	424.20	392.63	1,170
2023-10-19	423.10	424.00	420.50	420.50	389.21	335
2023-10-18	416.70	423.50	416.70	423.50	391.99	520
2023-10-17	418.10	426.70	408.00	419.60	388.38	1,716
2023-10-16	421.50	425.00	413.60	415.30	384.40	1,284
2023-10-13	412.50	417.80	410.10	417.30	386.25	591
2023-10-12	411.00	414.20	410.70	412.00	381.34	181
2023-10-11	409.60	412.00	407.90	409.00	378.56	818
2023-10-10	414.30	421.90	408.80	409.80	379.31	2,037
2023-10-09	393.80	411.90	393.80	409.80	379.31	4,204
2023-10-06	376.60	378.10	375.20	376.10	348.11	186
2023-10-05	382.90	382.90	378.50	378.50	350.33	203
2023-10-04	385.10	385.10	378.90	378.90	350.70	227
2023-10-03	390.70	390.70	386.00	386.00	357.28	42
2023-10-02	387.60	390.70	387.30	390.50	361.44	189
2023-09-29	389.30	389.40	386.60	386.60	357.83	394
2023-09-28	388.70	390.50	388.30	388.70	359.78	91
2023-09-27	385.70	388.90	385.70	388.10	359.22	61
2023-09-26	389.10	390.70	385.40	385.90	357.18	325
2023-09-25	389.70	391.10	388.60	390.80	361.72	190
2023-09-22	392.90	392.90	387.70	389.70	360.70	151

← NewerPage 13 of 15 · 897 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.