Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	392.90	392.90	387.70	389.70	360.70	151
2023-09-21	398.30	400.60	395.20	395.30	365.88	109
2023-09-20	396.50	400.50	396.30	400.50	370.70	175
2023-09-19	403.00	404.30	399.40	400.20	370.42	54
2023-09-18	397.90	402.90	397.50	402.90	372.92	244
2023-09-15	399.50	401.80	398.00	399.40	369.68	455
2023-09-14	391.80	397.50	391.80	396.70	367.18	175
2023-09-13	388.40	393.30	388.40	393.20	363.94	198
2023-09-12	391.30	393.40	389.00	391.30	362.18	296
2023-09-11	397.80	397.80	387.80	389.30	360.33	1,479
2023-09-08	399.10	399.80	397.10	397.10	367.55	54
2023-09-07	396.30	399.10	394.50	398.90	369.22	386
2023-09-06	415.00	415.80	398.30	398.30	368.66	356
2023-09-05	415.10	417.70	415.10	416.70	385.69	180
2023-09-04	417.50	417.50	411.00	411.00	380.42	142
2023-09-01	414.20	417.80	412.60	417.70	386.62	300
2023-08-31	414.10	417.40	412.00	415.60	384.67	246
2023-08-30	414.50	415.10	410.00	414.20	380.99	422
2023-08-29	416.00	420.30	415.90	419.70	386.05	83
2023-08-28	420.50	420.50	417.00	418.20	384.67	39
2023-08-25	419.60	420.00	417.00	419.00	385.41	125
2023-08-24	418.00	422.10	417.90	422.10	388.26	55
2023-08-23	416.10	419.60	416.10	417.60	384.12	235
2023-08-22	414.30	416.40	414.30	416.00	382.65	253
2023-08-21	414.20	416.80	412.90	416.00	382.65	206
2023-08-18	410.40	418.30	410.40	418.30	384.76	93
2023-08-17	407.00	412.50	407.00	412.50	379.43	82
2023-08-16	405.40	408.80	405.40	408.80	376.02	104
2023-08-15	412.60	412.90	409.20	410.00	377.13	226
2023-08-14	412.70	416.40	412.70	415.20	381.91	158
2023-08-11	413.40	413.40	411.00	412.70	379.61	48
2023-08-10	410.30	412.40	410.00	410.00	377.13	127
2023-08-09	411.80	412.30	409.90	412.30	379.24	387
2023-08-08	408.70	410.90	407.10	410.90	377.96	230
2023-08-07	407.10	409.50	406.20	409.50	376.67	246
2023-08-04	408.20	411.80	406.00	406.60	374.00	249
2023-08-03	410.50	412.50	408.90	409.60	376.76	191
2023-08-02	410.90	414.00	409.00	414.00	380.81	237
2023-08-01	408.10	409.80	405.30	409.80	376.94	391
2023-07-31	409.60	409.60	404.10	405.30	372.80	398
2023-07-28	409.90	412.00	406.80	407.30	374.64	182
2023-07-27	412.00	412.00	404.90	406.10	373.54	203
2023-07-26	411.00	412.00	408.50	410.90	377.96	201
2023-07-25	413.40	414.20	407.00	409.20	376.39	606
2023-07-24	409.10	412.90	409.10	411.70	378.69	243
2023-07-21	411.50	411.50	407.70	409.20	376.39	252
2023-07-20	404.80	411.10	402.50	410.60	377.68	391
2023-07-19	410.90	411.00	400.30	400.60	368.48	745
2023-07-18	421.70	426.00	414.40	414.40	381.17	873
2023-07-17	413.90	421.00	413.00	420.20	386.51	203
2023-07-14	417.40	417.80	412.00	414.40	381.17	201
2023-07-13	414.70	417.90	411.30	415.40	382.09	303
2023-07-12	423.40	425.60	415.80	415.80	382.46	243
2023-07-11	417.10	422.10	417.10	421.90	388.07	92
2023-07-10	416.90	420.60	416.90	420.60	386.88	43
2023-07-07	424.00	424.00	420.20	420.80	387.06	27
2023-07-06	427.30	427.30	421.60	423.50	389.54	116
2023-07-05	424.10	426.40	422.60	423.00	389.08	134
2023-07-04	426.50	426.50	420.80	424.00	390.00	97
2023-07-03	423.90	425.80	420.00	424.80	390.74	285

← NewerPage 14 of 15 · 898 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.