Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	423.00	423.00	418.60	419.50	385.87	58
2023-06-29	411.10	417.60	410.00	417.60	384.12	116
2023-06-28	414.70	417.10	410.40	411.00	378.05	70
2023-06-27	413.20	415.10	411.10	415.10	381.82	38
2023-06-26	422.30	422.30	409.20	412.60	379.52	487
2023-06-23	422.10	426.40	422.10	424.00	390.00	67
2023-06-22	423.40	424.40	421.60	421.90	388.07	73
2023-06-21	420.80	424.00	419.30	423.40	389.45	216
2023-06-20	419.90	422.00	419.90	420.90	387.15	31
2023-06-19	414.70	420.10	414.70	417.90	384.39	48
2023-06-16	417.30	421.00	414.10	419.80	386.14	202
2023-06-15	416.60	421.50	412.70	417.40	383.93	370
2023-06-14	419.90	422.70	415.60	415.70	382.37	412
2023-06-13	427.60	427.80	414.70	419.90	386.23	215
2023-06-12	429.20	431.60	426.30	427.90	393.59	402
2023-06-09	430.60	431.80	428.60	429.10	394.70	76
2023-06-08	433.50	433.50	429.10	429.90	395.43	47
2023-06-07	429.90	429.90	425.30	426.10	391.94	823
2023-06-06	423.20	427.60	423.20	426.70	392.49	133
2023-06-05	424.00	427.00	422.50	424.80	390.74	162
2023-06-02	416.90	423.20	416.80	423.20	389.27	169
2023-06-01	416.10	417.70	414.50	417.40	383.93	233
2023-05-31	416.40	418.40	415.60	416.80	383.38	319
2023-05-30	420.00	423.30	416.10	417.40	381.56	223
2023-05-29	420.50	420.50	416.00	417.10	381.29	462
2023-05-26	413.40	420.10	411.90	419.60	383.57	315
2023-05-25	421.80	424.20	411.10	411.80	376.44	664
2023-05-24	420.00	423.60	418.00	422.90	386.59	1,205
2023-05-23	424.10	424.60	418.30	420.80	384.67	366
2023-05-22	423.50	423.50	416.60	421.30	385.13	2,019
2023-05-19	424.00	425.50	420.30	420.30	384.21	638
2023-05-18	425.80	425.80	419.40	419.40	383.39	19
2023-05-17	413.80	420.60	412.00	420.60	384.49	243
2023-05-16	416.30	418.80	412.50	414.10	378.55	142
2023-05-15	417.50	418.90	411.00	415.50	379.82	251
2023-05-12	414.00	416.70	411.70	415.60	379.92	52
2023-05-11	412.00	416.60	411.40	414.00	378.45	156
2023-05-10	415.60	415.60	411.30	411.80	376.44	61
2023-05-09	412.80	413.60	406.40	413.40	377.91	158
2023-05-08	415.50	415.50	411.80	412.00	376.63	404
2023-05-05	407.50	413.80	407.50	411.70	376.35	295
2023-05-04	413.40	413.40	406.00	407.90	372.88	222
2023-05-03	421.20	421.20	411.30	412.60	377.17	289
2023-05-02	426.50	430.00	416.90	416.90	381.10	434
2023-04-28	424.50	424.60	420.00	420.90	384.76	302
2023-04-27	418.80	421.90	417.80	420.10	384.03	462
2023-04-26	430.60	433.00	418.70	420.20	384.12	647
2023-04-25	433.20	439.20	433.20	435.50	398.11	345
2023-04-24	441.40	442.60	434.30	435.20	397.83	326
2023-04-21	448.00	449.00	439.60	439.60	401.86	49
2023-04-20	454.00	454.60	447.90	448.00	409.53	182
2023-04-19	453.00	460.20	453.00	454.00	415.02	419
2023-04-18	448.70	462.30	444.20	456.30	417.12	605
2023-04-17	443.60	449.80	443.60	449.80	411.18	532
2023-04-14	444.10	447.30	442.50	444.20	406.06	71
2023-04-13	442.40	445.20	440.60	441.30	403.41	30
2023-04-12	448.90	449.40	439.30	445.30	407.07	310
2023-04-11	460.20	460.20	448.90	451.20	412.46	298

← NewerPage 15 of 15 · 898 trading days

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.