Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 422.90 | 427.30 | 415.55 | 416.30 | 400.03 | 1,566 |
| 2025-05-20 | 421.30 | 423.00 | 419.15 | 422.45 | 405.94 | 699 |
| 2025-05-19 | 418.25 | 421.35 | 413.95 | 420.55 | 404.12 | 1,737 |
| 2025-05-16 | 416.90 | 418.10 | 414.50 | 417.85 | 401.52 | 1,475 |
| 2025-05-15 | 403.65 | 412.50 | 403.65 | 412.50 | 396.38 | 1,321 |
| 2025-05-14 | 412.70 | 415.00 | 406.60 | 409.40 | 393.40 | 1,550 |
| 2025-05-13 | 424.10 | 429.20 | 416.75 | 417.95 | 401.62 | 1,475 |
| 2025-05-12 | 424.15 | 428.45 | 418.95 | 423.45 | 406.90 | 959 |
| 2025-05-09 | 422.70 | 423.45 | 414.95 | 418.60 | 402.24 | 613 |
| 2025-05-08 | 419.95 | 423.35 | 417.30 | 422.65 | 406.14 | 591 |
| 2025-05-07 | 415.45 | 416.60 | 411.55 | 415.00 | 398.78 | 395 |
| 2025-05-06 | 415.50 | 417.00 | 410.00 | 412.75 | 396.62 | 477 |
| 2025-05-05 | 419.55 | 421.10 | 413.85 | 416.80 | 400.51 | 816 |
| 2025-05-02 | 424.95 | 431.65 | 414.65 | 416.30 | 400.03 | 1,029 |
| 2025-04-30 | 418.65 | 421.35 | 415.35 | 419.70 | 403.30 | 619 |
| 2025-04-29 | 419.40 | 419.40 | 416.50 | 416.70 | 400.42 | 275 |
| 2025-04-28 | 422.40 | 424.15 | 419.65 | 419.65 | 403.25 | 555 |
| 2025-04-25 | 412.45 | 417.10 | 411.00 | 414.80 | 398.59 | 579 |
| 2025-04-24 | 407.00 | 411.35 | 406.00 | 410.85 | 394.80 | 233 |
| 2025-04-23 | 411.95 | 412.85 | 405.75 | 405.75 | 389.90 | 471 |
| 2025-04-22 | 397.95 | 414.90 | 387.35 | 400.35 | 384.71 | 2,322 |
| 2025-04-17 | 422.75 | 422.95 | 397.45 | 407.65 | 391.72 | 1,347 |
| 2025-04-16 | 416.50 | 423.75 | 415.95 | 423.75 | 407.19 | 752 |
| 2025-04-15 | 420.10 | 420.10 | 416.75 | 418.05 | 401.72 | 309 |
| 2025-04-14 | 417.35 | 420.55 | 413.15 | 419.80 | 403.40 | 396 |
| 2025-04-11 | 414.15 | 414.15 | 404.90 | 411.65 | 395.57 | 1,403 |
| 2025-04-10 | 422.30 | 422.55 | 410.70 | 410.70 | 394.65 | 753 |
| 2025-04-09 | 407.15 | 407.15 | 395.00 | 404.35 | 388.55 | 915 |
| 2025-04-08 | 391.50 | 411.00 | 391.50 | 409.65 | 393.64 | 1,468 |
| 2025-04-07 | 379.90 | 394.60 | 370.05 | 390.40 | 375.15 | 4,573 |
| 2025-04-04 | 408.20 | 414.40 | 403.20 | 403.20 | 387.45 | 1,361 |
| 2025-04-03 | 402.20 | 416.05 | 399.40 | 412.80 | 396.67 | 2,634 |
| 2025-04-02 | 417.10 | 419.20 | 412.40 | 419.20 | 402.82 | 1,099 |
| 2025-04-01 | 414.65 | 416.00 | 412.40 | 415.40 | 399.17 | 541 |
| 2025-03-31 | 406.40 | 416.95 | 405.95 | 413.55 | 397.39 | 1,830 |
| 2025-03-28 | 409.05 | 412.20 | 407.65 | 407.65 | 391.72 | 918 |
| 2025-03-27 | 411.30 | 415.10 | 409.65 | 411.85 | 395.76 | 988 |
| 2025-03-26 | 409.35 | 417.25 | 406.85 | 416.40 | 400.13 | 1,253 |
| 2025-03-25 | 403.00 | 405.45 | 400.40 | 405.20 | 389.37 | 810 |
| 2025-03-24 | 402.95 | 405.25 | 392.50 | 401.50 | 385.81 | 1,566 |
| 2025-03-21 | 433.30 | 443.90 | 401.20 | 401.70 | 386.00 | 3,272 |
| 2025-03-20 | 432.55 | 435.80 | 428.50 | 428.50 | 411.76 | 1,220 |
| 2025-03-19 | 428.10 | 435.65 | 428.10 | 432.40 | 415.50 | 466 |
| 2025-03-18 | 426.95 | 429.95 | 425.00 | 427.65 | 410.94 | 835 |
| 2025-03-17 | 423.45 | 432.00 | 423.45 | 428.65 | 411.90 | 2,503 |
| 2025-03-14 | 431.85 | 433.60 | 424.30 | 429.05 | 412.29 | 861 |
| 2025-03-13 | 423.20 | 429.95 | 421.95 | 428.30 | 411.57 | 978 |
| 2025-03-12 | 429.05 | 430.00 | 420.30 | 423.30 | 406.76 | 696 |
| 2025-03-11 | 439.45 | 440.20 | 428.00 | 429.85 | 413.05 | 1,191 |
| 2025-03-10 | 437.65 | 455.05 | 433.20 | 448.95 | 431.41 | 1,756 |
| 2025-03-07 | 425.95 | 435.85 | 421.95 | 435.85 | 418.82 | 1,081 |
| 2025-03-06 | 426.55 | 426.90 | 418.55 | 421.90 | 405.42 | 1,114 |
| 2025-03-05 | 424.00 | 427.05 | 417.90 | 424.05 | 407.48 | 1,999 |
| 2025-03-04 | 431.65 | 441.10 | 428.60 | 432.85 | 415.94 | 1,521 |
| 2025-03-03 | 440.50 | 440.50 | 428.30 | 430.30 | 413.49 | 3,018 |
| 2025-02-28 | 430.65 | 431.90 | 426.10 | 429.40 | 409.90 | 770 |
| 2025-02-27 | 422.05 | 428.50 | 422.00 | 427.65 | 408.23 | 683 |
| 2025-02-26 | 429.10 | 431.05 | 422.00 | 423.80 | 404.55 | 1,120 |
| 2025-02-25 | 421.05 | 429.50 | 420.35 | 429.40 | 409.90 | 713 |
| 2025-02-24 | 422.90 | 427.50 | 420.75 | 424.90 | 405.60 | 1,034 |
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.