Lockheed Martin Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	533.50	533.50	510.70	511.20	502.02	1,850
2026-02-03	538.00	544.90	534.10	535.10	525.49	1,491
2026-02-02	531.00	542.20	519.90	541.00	531.28	1,289
2026-01-30	516.20	531.20	516.10	528.90	519.40	956
2026-01-29	499.20	539.00	497.85	529.50	519.99	2,073
2026-01-28	495.00	498.40	488.50	498.40	489.45	792
2026-01-27	489.40	492.20	477.00	491.95	483.12	1,652
2026-01-26	499.25	500.20	484.80	488.20	479.43	1,334
2026-01-23	505.70	507.80	501.70	503.30	494.26	687
2026-01-22	502.20	503.50	497.30	502.30	493.28	620
2026-01-21	490.45	501.60	490.10	501.60	492.59	1,309
2026-01-20	491.50	499.00	485.50	492.90	484.05	1,757
2026-01-19	495.40	500.00	495.35	499.50	490.53	738
2026-01-16	498.50	501.10	495.75	499.80	490.82	1,691
2026-01-15	494.90	495.60	486.10	490.75	481.94	1,260
2026-01-14	480.05	488.40	478.95	488.40	479.63	635
2026-01-13	473.00	483.45	471.65	480.35	471.72	727
2026-01-12	471.55	474.30	464.05	464.05	455.72	2,088
2026-01-09	450.45	466.25	450.00	464.65	456.31	1,592
2026-01-08	453.80	465.20	447.00	448.20	440.15	2,764
2026-01-07	448.25	453.30	446.00	453.30	445.16	1,204
2026-01-06	434.15	460.00	433.55	451.55	443.44	942
2026-01-05	428.20	441.40	428.00	433.30	425.52	673
2026-01-02	411.90	420.00	406.90	419.00	411.48	401
2025-12-30	417.50	417.50	413.50	414.70	407.25	145
2025-12-29	409.85	415.15	409.85	415.00	407.55	709
2025-12-23	411.90	412.00	409.05	409.80	402.44	73
2025-12-22	405.15	410.90	400.20	410.90	403.52	489
2025-12-19	400.00	402.60	397.45	401.80	394.58	145
2025-12-18	400.00	408.35	400.00	402.35	395.12	488
2025-12-17	399.55	405.05	399.55	404.30	397.04	220
2025-12-16	407.70	407.70	404.20	405.60	398.32	203
2025-12-15	410.15	410.15	406.00	409.40	402.05	132
2025-12-12	406.55	407.70	403.00	407.70	400.38	226
2025-12-11	400.45	407.00	398.85	407.00	399.69	318
2025-12-10	400.65	401.45	392.70	399.50	392.33	120
2025-12-09	400.55	405.60	398.90	405.45	398.17	296
2025-12-08	388.95	396.15	387.90	395.90	388.79	1,109
2025-12-05	384.35	386.90	383.65	386.90	379.95	388
2025-12-04	383.40	384.75	381.65	383.30	376.42	752
2025-12-03	381.20	381.45	377.40	377.40	370.62	522
2025-12-02	379.90	381.30	377.00	381.30	374.45	396
2025-12-01	393.25	393.25	381.85	382.20	375.34	446
2025-11-28	390.35	394.90	390.35	391.40	381.46	338
2025-11-27	393.00	393.00	390.00	390.00	380.09	133
2025-11-26	389.65	392.05	388.00	392.05	382.09	94
2025-11-25	390.55	399.35	387.70	389.90	380.00	296
2025-11-24	404.05	404.05	394.60	394.80	384.77	600
2025-11-21	405.00	407.35	402.35	404.35	394.08	492
2025-11-20	408.10	411.80	406.15	406.15	395.83	173
2025-11-19	410.00	412.30	406.70	407.75	397.39	517
2025-11-18	404.50	410.20	404.25	409.90	399.49	416
2025-11-17	401.10	403.65	400.40	403.65	393.40	485
2025-11-14	391.60	399.10	390.05	399.10	388.96	438
2025-11-13	394.40	395.40	393.60	393.65	383.65	124
2025-11-12	395.35	396.55	393.95	395.95	385.89	656
2025-11-11	391.10	392.95	388.40	392.50	382.53	257
2025-11-10	396.95	399.30	389.35	389.45	379.56	931
2025-11-07	406.45	406.45	393.85	397.05	386.96	454
2025-11-06	411.05	412.15	407.30	407.90	397.54	552

← NewerPage 4 of 5 · 253 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.