Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 366.75 | 373.70 | 366.75 | 373.65 | 361.51 | 1,160 |
| 2025-08-12 | 367.35 | 367.60 | 365.15 | 366.20 | 354.30 | 806 |
| 2025-08-11 | 364.15 | 367.80 | 363.00 | 366.20 | 354.30 | 1,255 |
| 2025-08-08 | 371.05 | 371.80 | 366.00 | 366.65 | 354.73 | 817 |
| 2025-08-07 | 372.95 | 373.40 | 369.00 | 369.35 | 357.35 | 653 |
| 2025-08-06 | 369.65 | 372.05 | 368.25 | 372.05 | 359.96 | 262 |
| 2025-08-05 | 366.60 | 371.15 | 365.65 | 370.90 | 358.85 | 535 |
| 2025-08-04 | 365.20 | 366.00 | 362.60 | 364.15 | 352.32 | 509 |
| 2025-08-01 | 368.00 | 368.25 | 361.45 | 362.85 | 351.06 | 666 |
| 2025-07-31 | 365.25 | 367.15 | 362.10 | 366.40 | 354.49 | 909 |
| 2025-07-30 | 364.55 | 367.90 | 362.90 | 366.25 | 354.35 | 751 |
| 2025-07-29 | 366.20 | 368.00 | 364.65 | 366.60 | 354.69 | 1,644 |
| 2025-07-28 | 364.30 | 368.60 | 362.90 | 364.50 | 352.65 | 3,067 |
| 2025-07-25 | 359.55 | 362.75 | 358.15 | 361.70 | 349.95 | 971 |
| 2025-07-24 | 359.80 | 362.60 | 357.55 | 360.05 | 348.35 | 1,162 |
| 2025-07-23 | 353.95 | 359.05 | 351.85 | 357.55 | 345.93 | 4,730 |
| 2025-07-22 | 397.10 | 398.05 | 357.90 | 360.20 | 348.49 | 3,657 |
| 2025-07-21 | 398.45 | 401.15 | 396.20 | 398.10 | 385.16 | 1,060 |
| 2025-07-18 | 404.25 | 405.40 | 400.10 | 400.30 | 387.29 | 760 |
| 2025-07-17 | 406.90 | 409.10 | 405.05 | 406.30 | 393.10 | 558 |
| 2025-07-16 | 403.80 | 407.75 | 400.00 | 400.85 | 387.82 | 691 |
| 2025-07-15 | 406.55 | 406.75 | 404.30 | 405.10 | 391.94 | 1,172 |
| 2025-07-14 | 400.90 | 404.85 | 400.30 | 404.25 | 391.11 | 920 |
| 2025-07-11 | 394.05 | 400.20 | 393.80 | 397.25 | 384.34 | 1,701 |
| 2025-07-10 | 394.00 | 396.30 | 391.00 | 396.30 | 383.42 | 762 |
| 2025-07-09 | 396.65 | 397.60 | 393.20 | 394.55 | 381.73 | 768 |
| 2025-07-08 | 399.55 | 399.75 | 394.20 | 396.25 | 383.37 | 589 |
| 2025-07-07 | 396.50 | 400.75 | 394.00 | 399.60 | 386.61 | 1,331 |
| 2025-07-04 | 394.20 | 395.40 | 392.90 | 394.15 | 381.34 | 538 |
| 2025-07-03 | 393.50 | 394.55 | 391.90 | 393.50 | 380.71 | 596 |
| 2025-07-02 | 397.65 | 399.30 | 390.00 | 392.10 | 379.36 | 1,209 |
| 2025-07-01 | 394.65 | 396.90 | 391.00 | 396.60 | 383.71 | 361 |
| 2025-06-30 | 389.50 | 393.75 | 389.50 | 393.40 | 380.62 | 711 |
| 2025-06-27 | 393.25 | 393.70 | 386.40 | 390.10 | 377.42 | 898 |
| 2025-06-26 | 394.05 | 396.10 | 391.15 | 395.45 | 382.60 | 497 |
| 2025-06-25 | 398.20 | 400.10 | 396.00 | 396.00 | 383.13 | 1,129 |
| 2025-06-24 | 401.05 | 404.45 | 397.00 | 397.55 | 384.63 | 1,368 |
| 2025-06-23 | 415.05 | 416.25 | 411.15 | 416.05 | 402.53 | 2,445 |
| 2025-06-20 | 412.00 | 412.00 | 403.00 | 409.05 | 395.76 | 2,205 |
| 2025-06-19 | 410.95 | 415.10 | 410.50 | 414.05 | 400.59 | 1,604 |
| 2025-06-18 | 418.65 | 419.00 | 408.75 | 408.80 | 395.51 | 1,076 |
| 2025-06-17 | 407.00 | 414.10 | 404.80 | 413.10 | 399.68 | 857 |
| 2025-06-16 | 426.20 | 426.20 | 403.75 | 403.75 | 390.63 | 885 |
| 2025-06-13 | 422.85 | 428.10 | 413.35 | 419.80 | 406.16 | 4,528 |
| 2025-06-12 | 399.20 | 403.80 | 394.25 | 403.75 | 390.63 | 947 |
| 2025-06-11 | 415.95 | 417.05 | 387.85 | 392.40 | 379.65 | 2,119 |
| 2025-06-10 | 421.70 | 422.50 | 416.70 | 419.10 | 405.48 | 187 |
| 2025-06-09 | 421.25 | 422.75 | 418.50 | 421.35 | 407.66 | 192 |
| 2025-06-06 | 419.05 | 422.85 | 417.45 | 419.80 | 406.16 | 225 |
| 2025-06-05 | 424.20 | 424.25 | 417.50 | 419.05 | 405.43 | 309 |
| 2025-06-04 | 423.00 | 426.00 | 421.50 | 425.30 | 411.48 | 346 |
| 2025-06-03 | 418.70 | 422.35 | 418.55 | 422.35 | 408.62 | 415 |
| 2025-06-02 | 423.45 | 424.35 | 415.15 | 415.50 | 402.00 | 1,275 |
| 2025-05-30 | 418.00 | 420.00 | 415.75 | 417.45 | 401.14 | 167 |
| 2025-05-29 | 421.70 | 421.70 | 412.15 | 415.45 | 399.22 | 460 |
| 2025-05-28 | 420.40 | 423.90 | 417.25 | 418.55 | 402.20 | 422 |
| 2025-05-27 | 417.25 | 417.60 | 413.00 | 417.35 | 401.04 | 687 |
| 2025-05-26 | 413.90 | 419.80 | 413.90 | 418.70 | 402.34 | 84 |
| 2025-05-23 | 415.75 | 417.20 | 411.25 | 413.75 | 397.58 | 760 |
| 2025-05-22 | 416.90 | 417.55 | 414.50 | 415.00 | 398.78 | 308 |
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.