Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 422.00 | 425.15 | 414.10 | 416.35 | 405.77 | 574 |
| 2025-11-04 | 421.30 | 423.60 | 420.45 | 422.95 | 412.21 | 277 |
| 2025-11-03 | 427.45 | 428.00 | 423.40 | 424.10 | 413.33 | 219 |
| 2025-10-31 | 421.05 | 425.75 | 421.05 | 423.65 | 412.89 | 467 |
| 2025-10-30 | 416.60 | 427.10 | 416.45 | 425.15 | 414.35 | 862 |
| 2025-10-29 | 416.70 | 418.40 | 414.75 | 418.40 | 407.77 | 513 |
| 2025-10-28 | 415.45 | 419.50 | 415.45 | 418.60 | 407.97 | 543 |
| 2025-10-27 | 419.00 | 419.00 | 412.65 | 417.35 | 406.75 | 435 |
| 2025-10-24 | 420.90 | 422.95 | 417.25 | 417.25 | 406.65 | 361 |
| 2025-10-23 | 418.75 | 424.85 | 418.75 | 423.70 | 412.94 | 166 |
| 2025-10-22 | 420.95 | 424.90 | 417.90 | 417.90 | 407.29 | 338 |
| 2025-10-21 | 435.20 | 454.95 | 417.70 | 425.25 | 414.45 | 2,087 |
| 2025-10-20 | 425.05 | 431.05 | 424.95 | 431.05 | 420.10 | 602 |
| 2025-10-17 | 419.75 | 422.55 | 414.00 | 422.05 | 411.33 | 1,663 |
| 2025-10-16 | 427.85 | 430.05 | 426.30 | 426.90 | 416.06 | 584 |
| 2025-10-15 | 433.65 | 435.00 | 428.45 | 428.45 | 417.57 | 969 |
| 2025-10-14 | 433.60 | 435.05 | 431.95 | 433.30 | 422.29 | 679 |
| 2025-10-13 | 428.50 | 438.25 | 428.20 | 438.10 | 426.97 | 1,220 |
| 2025-10-10 | 440.00 | 440.15 | 435.00 | 438.10 | 426.97 | 936 |
| 2025-10-09 | 443.90 | 443.90 | 440.25 | 442.70 | 431.46 | 691 |
| 2025-10-08 | 440.45 | 442.80 | 439.15 | 442.25 | 431.02 | 628 |
| 2025-10-07 | 440.40 | 442.75 | 437.20 | 437.75 | 426.63 | 377 |
| 2025-10-06 | 435.85 | 439.30 | 432.80 | 439.30 | 428.14 | 1,537 |
| 2025-10-03 | 425.20 | 430.60 | 425.20 | 430.60 | 419.66 | 555 |
| 2025-10-02 | 426.05 | 429.15 | 424.80 | 427.25 | 416.40 | 744 |
| 2025-10-01 | 425.50 | 429.75 | 421.90 | 429.35 | 418.44 | 2,495 |
| 2025-09-30 | 423.50 | 424.50 | 419.00 | 423.70 | 412.94 | 1,138 |
| 2025-09-29 | 421.15 | 426.20 | 417.50 | 425.15 | 414.35 | 1,557 |
| 2025-09-26 | 416.00 | 418.40 | 414.50 | 416.30 | 405.73 | 377 |
| 2025-09-25 | 415.35 | 420.85 | 415.00 | 417.25 | 406.65 | 1,791 |
| 2025-09-24 | 413.00 | 421.15 | 412.50 | 416.80 | 406.21 | 578 |
| 2025-09-23 | 406.60 | 411.50 | 406.60 | 408.75 | 398.37 | 557 |
| 2025-09-22 | 403.65 | 406.30 | 401.20 | 405.35 | 395.05 | 531 |
| 2025-09-19 | 402.35 | 404.00 | 399.90 | 401.95 | 391.74 | 678 |
| 2025-09-18 | 400.60 | 401.45 | 397.85 | 398.80 | 388.67 | 444 |
| 2025-09-17 | 401.10 | 402.50 | 399.30 | 400.30 | 390.13 | 277 |
| 2025-09-16 | 401.95 | 403.70 | 399.45 | 400.75 | 390.57 | 441 |
| 2025-09-15 | 402.60 | 402.95 | 399.00 | 402.60 | 392.37 | 616 |
| 2025-09-12 | 400.45 | 401.65 | 398.55 | 400.60 | 390.42 | 251 |
| 2025-09-11 | 397.00 | 400.00 | 396.10 | 400.00 | 389.84 | 521 |
| 2025-09-10 | 390.00 | 393.85 | 389.65 | 393.85 | 383.85 | 556 |
| 2025-09-09 | 390.75 | 390.75 | 385.90 | 388.05 | 378.19 | 412 |
| 2025-09-08 | 395.85 | 395.85 | 385.90 | 392.15 | 382.19 | 876 |
| 2025-09-05 | 391.10 | 393.65 | 389.45 | 392.75 | 382.77 | 288 |
| 2025-09-04 | 382.10 | 389.55 | 382.10 | 389.50 | 379.61 | 432 |
| 2025-09-03 | 387.55 | 388.45 | 382.70 | 383.95 | 374.20 | 477 |
| 2025-09-02 | 388.10 | 391.45 | 385.15 | 388.30 | 378.44 | 677 |
| 2025-09-01 | 388.30 | 393.55 | 388.30 | 389.60 | 376.94 | 315 |
| 2025-08-29 | 389.15 | 393.75 | 389.15 | 389.15 | 376.50 | 346 |
| 2025-08-28 | 393.15 | 393.15 | 386.55 | 387.70 | 375.10 | 464 |
| 2025-08-27 | 392.55 | 396.45 | 392.50 | 394.35 | 381.53 | 975 |
| 2025-08-26 | 385.35 | 391.10 | 382.85 | 391.10 | 378.39 | 735 |
| 2025-08-25 | 380.60 | 382.75 | 380.00 | 382.60 | 370.17 | 720 |
| 2025-08-22 | 384.05 | 388.65 | 380.00 | 381.20 | 368.81 | 652 |
| 2025-08-21 | 384.85 | 384.85 | 382.00 | 384.85 | 372.34 | 221 |
| 2025-08-20 | 376.65 | 382.85 | 376.65 | 380.65 | 368.28 | 541 |
| 2025-08-19 | 378.80 | 381.15 | 375.95 | 379.35 | 367.02 | 338 |
| 2025-08-18 | 374.55 | 380.00 | 374.15 | 379.80 | 367.46 | 584 |
| 2025-08-15 | 376.50 | 377.20 | 373.25 | 374.25 | 362.09 | 722 |
| 2025-08-14 | 377.75 | 379.65 | 373.75 | 377.20 | 364.94 | 1,424 |
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.