Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 436.20 | 438.20 | 433.60 | 434.40 | 428.91 | 358 |
| 2026-04-29 | 439.10 | 441.30 | 429.40 | 430.20 | 424.76 | 302 |
| 2026-04-28 | 440.50 | 442.50 | 436.10 | 436.10 | 430.59 | 487 |
| 2026-04-27 | 437.50 | 448.70 | 435.80 | 443.90 | 438.29 | 260 |
| 2026-04-24 | 453.60 | 454.90 | 432.90 | 434.90 | 429.40 | 1,614 |
| 2026-04-23 | 475.50 | 478.70 | 443.50 | 453.80 | 448.06 | 2,370 |
| 2026-04-22 | 487.40 | 488.10 | 474.90 | 474.90 | 468.90 | 497 |
| 2026-04-21 | 494.20 | 495.80 | 485.00 | 485.20 | 479.07 | 569 |
| 2026-04-20 | 503.80 | 506.20 | 494.00 | 494.00 | 487.76 | 1,076 |
| 2026-04-17 | 515.60 | 517.80 | 506.40 | 508.40 | 501.97 | 513 |
| 2026-04-16 | 516.40 | 518.00 | 511.00 | 513.60 | 507.11 | 1,572 |
| 2026-04-15 | 520.40 | 521.40 | 516.40 | 516.40 | 509.87 | 343 |
| 2026-04-14 | 524.00 | 524.60 | 517.40 | 519.80 | 513.23 | 402 |
| 2026-04-13 | 529.40 | 529.80 | 526.40 | 527.60 | 520.93 | 339 |
| 2026-04-10 | 536.20 | 536.20 | 522.80 | 528.80 | 522.12 | 425 |
| 2026-04-09 | 536.00 | 543.00 | 536.00 | 541.40 | 534.56 | 117 |
| 2026-04-08 | 531.20 | 538.40 | 518.80 | 538.40 | 531.60 | 2,052 |
| 2026-04-07 | 550.00 | 553.20 | 544.80 | 546.20 | 539.30 | 383 |
| 2026-04-02 | 535.20 | 541.30 | 535.20 | 541.10 | 534.26 | 137 |
| 2026-04-01 | 522.20 | 529.70 | 518.70 | 528.00 | 521.33 | 980 |
| 2026-03-31 | 519.30 | 526.50 | 518.10 | 526.50 | 519.85 | 617 |
| 2026-03-30 | 532.70 | 540.40 | 529.90 | 532.70 | 525.97 | 449 |
| 2026-03-27 | 544.40 | 545.80 | 536.00 | 536.40 | 529.62 | 528 |
| 2026-03-26 | 538.70 | 543.20 | 538.20 | 540.90 | 534.06 | 243 |
| 2026-03-25 | 524.60 | 539.90 | 524.60 | 539.10 | 532.29 | 1,002 |
| 2026-03-24 | 530.10 | 531.80 | 524.20 | 527.30 | 520.64 | 722 |
| 2026-03-23 | 539.90 | 545.50 | 533.10 | 539.20 | 532.39 | 778 |
| 2026-03-20 | 548.70 | 553.70 | 543.40 | 544.30 | 537.42 | 142 |
| 2026-03-19 | 560.90 | 560.90 | 543.50 | 549.60 | 542.65 | 859 |
| 2026-03-18 | 549.10 | 559.10 | 549.10 | 559.10 | 552.03 | 423 |
| 2026-03-17 | 559.00 | 560.70 | 548.80 | 551.70 | 544.73 | 748 |
| 2026-03-16 | 565.50 | 565.50 | 558.60 | 558.60 | 551.54 | 447 |
| 2026-03-13 | 572.00 | 572.00 | 559.80 | 567.80 | 560.62 | 688 |
| 2026-03-12 | 561.30 | 573.00 | 559.80 | 568.80 | 561.61 | 365 |
| 2026-03-11 | 560.60 | 566.40 | 556.60 | 565.80 | 558.65 | 715 |
| 2026-03-10 | 565.40 | 569.50 | 557.10 | 563.00 | 555.88 | 855 |
| 2026-03-09 | 589.70 | 593.10 | 571.80 | 580.40 | 573.06 | 2,585 |
| 2026-03-06 | 564.10 | 577.90 | 563.70 | 577.90 | 570.60 | 585 |
| 2026-03-05 | 573.40 | 574.10 | 564.00 | 564.00 | 556.87 | 315 |
| 2026-03-04 | 573.70 | 577.10 | 562.10 | 564.10 | 556.97 | 655 |
| 2026-03-03 | 588.20 | 593.00 | 568.60 | 572.10 | 564.87 | 1,751 |
| 2026-03-02 | 611.10 | 613.00 | 573.00 | 573.90 | 566.65 | 7,743 |
| 2026-02-27 | 544.50 | 554.60 | 542.00 | 550.40 | 540.52 | 508 |
| 2026-02-26 | 547.80 | 549.60 | 541.00 | 545.10 | 535.31 | 592 |
| 2026-02-25 | 563.30 | 563.80 | 539.70 | 547.80 | 537.96 | 512 |
| 2026-02-24 | 558.30 | 563.30 | 555.90 | 562.80 | 552.69 | 272 |
| 2026-02-23 | 555.40 | 562.10 | 555.20 | 561.50 | 551.42 | 471 |
| 2026-02-20 | 570.20 | 571.70 | 556.20 | 556.20 | 546.21 | 596 |
| 2026-02-19 | 554.50 | 568.90 | 552.20 | 567.50 | 557.31 | 700 |
| 2026-02-18 | 548.60 | 557.00 | 548.60 | 553.50 | 543.56 | 438 |
| 2026-02-17 | 552.40 | 553.20 | 547.20 | 550.10 | 540.22 | 524 |
| 2026-02-16 | 551.70 | 553.00 | 547.00 | 547.30 | 537.47 | 440 |
| 2026-02-13 | 531.60 | 552.80 | 531.60 | 549.60 | 539.73 | 388 |
| 2026-02-12 | 527.80 | 540.60 | 527.80 | 539.80 | 530.11 | 606 |
| 2026-02-11 | 528.50 | 533.10 | 526.80 | 532.70 | 523.13 | 378 |
| 2026-02-10 | 537.20 | 537.20 | 527.00 | 529.50 | 519.99 | 412 |
| 2026-02-09 | 525.40 | 530.80 | 521.70 | 530.80 | 521.27 | 694 |
| 2026-02-06 | 515.40 | 524.30 | 514.10 | 519.80 | 510.46 | 362 |
| 2026-02-05 | 510.00 | 517.20 | 505.00 | 517.20 | 507.91 | 609 |
| 2026-02-04 | 533.50 | 533.50 | 510.70 | 511.20 | 502.02 | 1,850 |
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.