Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 510.00 | 515.60 | 506.80 | 511.60 | 508.45 | 514 |
| 2026-07-24 | 497.90 | 515.60 | 497.90 | 508.80 | 505.67 | 709 |
| 2026-07-23 | 452.20 | 506.40 | 451.80 | 498.80 | 495.73 | 2,046 |
| 2026-07-22 | 443.70 | 455.10 | 443.70 | 453.10 | 450.31 | 507 |
| 2026-07-21 | 444.60 | 448.10 | 428.20 | 442.10 | 439.38 | 697 |
| 2026-07-20 | 445.20 | 450.60 | 445.10 | 448.50 | 445.74 | 279 |
| 2026-07-17 | 449.00 | 461.10 | 449.00 | 455.20 | 452.40 | 420 |
| 2026-07-16 | 449.80 | 454.90 | 447.00 | 453.90 | 451.10 | 497 |
| 2026-07-15 | 453.60 | 454.00 | 451.30 | 451.70 | 448.92 | 731 |
| 2026-07-14 | 456.30 | 459.20 | 452.90 | 456.80 | 453.99 | 192 |
| 2026-07-13 | 459.60 | 462.00 | 455.60 | 456.80 | 453.99 | 444 |
| 2026-07-10 | 454.10 | 456.40 | 451.60 | 452.50 | 449.71 | 105 |
| 2026-07-09 | 462.50 | 462.50 | 453.20 | 454.60 | 451.80 | 377 |
| 2026-07-08 | 468.40 | 476.60 | 463.10 | 464.60 | 461.74 | 590 |
| 2026-07-07 | 473.80 | 474.10 | 470.00 | 470.00 | 467.11 | 396 |
| 2026-07-06 | 477.70 | 477.70 | 470.30 | 470.30 | 467.40 | 437 |
| 2026-07-03 | 478.30 | 485.70 | 473.00 | 473.00 | 470.09 | 427 |
| 2026-07-02 | 457.70 | 471.00 | 457.70 | 471.00 | 468.10 | 455 |
| 2026-07-01 | 447.20 | 458.10 | 445.90 | 455.30 | 452.50 | 704 |
| 2026-06-30 | 440.10 | 443.20 | 438.60 | 443.20 | 440.47 | 196 |
| 2026-06-29 | 445.90 | 448.40 | 441.50 | 441.50 | 438.78 | 593 |
| 2026-06-26 | 444.70 | 453.30 | 443.90 | 453.30 | 450.51 | 218 |
| 2026-06-25 | 434.20 | 450.00 | 432.80 | 447.20 | 444.45 | 622 |
| 2026-06-24 | 441.90 | 444.10 | 434.60 | 435.70 | 433.02 | 525 |
| 2026-06-23 | 431.30 | 441.80 | 428.90 | 440.20 | 437.49 | 527 |
| 2026-06-22 | 445.10 | 446.10 | 432.00 | 433.40 | 430.73 | 335 |
| 2026-06-19 | 442.40 | 448.00 | 442.40 | 442.80 | 440.07 | 150 |
| 2026-06-18 | 463.70 | 466.30 | 444.60 | 445.40 | 442.66 | 420 |
| 2026-06-17 | 460.70 | 465.00 | 458.70 | 460.90 | 458.06 | 458 |
| 2026-06-16 | 457.50 | 461.90 | 455.00 | 460.10 | 457.27 | 315 |
| 2026-06-15 | 464.80 | 464.80 | 455.50 | 457.00 | 454.19 | 487 |
| 2026-06-12 | 472.20 | 474.50 | 469.20 | 470.70 | 467.80 | 274 |
| 2026-06-11 | 456.00 | 472.10 | 455.60 | 472.10 | 469.19 | 508 |
| 2026-06-10 | 459.40 | 462.60 | 456.30 | 456.40 | 453.59 | 721 |
| 2026-06-09 | 449.00 | 456.40 | 449.00 | 455.50 | 452.69 | 204 |
| 2026-06-08 | 453.20 | 455.60 | 449.30 | 449.80 | 447.03 | 379 |
| 2026-06-05 | 445.70 | 457.50 | 444.80 | 455.90 | 453.09 | 374 |
| 2026-06-04 | 442.00 | 447.20 | 441.70 | 443.70 | 440.97 | 293 |
| 2026-06-03 | 441.50 | 451.00 | 441.00 | 451.00 | 448.22 | 194 |
| 2026-06-02 | 445.60 | 445.60 | 439.20 | 441.70 | 438.98 | 720 |
| 2026-06-01 | 452.30 | 453.90 | 447.00 | 447.00 | 444.25 | 319 |
| 2026-05-29 | 462.30 | 462.70 | 453.40 | 454.90 | 449.15 | 325 |
| 2026-05-28 | 461.00 | 463.30 | 455.60 | 460.80 | 454.98 | 281 |
| 2026-05-27 | 458.10 | 460.30 | 452.60 | 455.70 | 449.94 | 451 |
| 2026-05-26 | 457.50 | 460.60 | 456.10 | 460.60 | 454.78 | 320 |
| 2026-05-25 | 459.60 | 461.60 | 457.70 | 457.70 | 451.92 | 137 |
| 2026-05-22 | 450.70 | 455.30 | 450.70 | 455.10 | 449.35 | 81 |
| 2026-05-21 | 448.40 | 452.50 | 448.40 | 452.50 | 446.78 | 243 |
| 2026-05-20 | 453.30 | 454.00 | 447.90 | 449.30 | 443.62 | 314 |
| 2026-05-19 | 453.80 | 455.70 | 452.90 | 453.20 | 447.47 | 649 |
| 2026-05-18 | 446.00 | 446.20 | 441.00 | 446.20 | 440.56 | 206 |
| 2026-05-15 | 448.10 | 450.20 | 444.20 | 445.90 | 440.26 | 314 |
| 2026-05-14 | 444.70 | 446.00 | 441.70 | 444.80 | 439.18 | 507 |
| 2026-05-13 | 443.70 | 444.60 | 437.40 | 441.90 | 436.32 | 369 |
| 2026-05-12 | 434.80 | 440.90 | 434.80 | 440.30 | 434.74 | 411 |
| 2026-05-11 | 431.80 | 433.00 | 427.00 | 433.00 | 427.53 | 267 |
| 2026-05-08 | 435.40 | 436.70 | 430.80 | 432.30 | 426.84 | 396 |
| 2026-05-07 | 439.50 | 439.50 | 428.70 | 430.60 | 425.16 | 457 |
| 2026-05-06 | 434.50 | 435.10 | 428.30 | 433.40 | 427.92 | 786 |
| 2026-05-05 | 443.70 | 445.00 | 436.60 | 436.60 | 431.08 | 306 |
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.