Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 416.20 | 422.20 | 416.20 | 422.05 | 402.88 | 724 |
| 2025-02-20 | 416.15 | 417.65 | 410.90 | 413.85 | 395.05 | 1,277 |
| 2025-02-19 | 411.20 | 419.90 | 410.85 | 418.20 | 399.20 | 1,662 |
| 2025-02-18 | 413.80 | 413.80 | 406.20 | 410.20 | 391.57 | 3,534 |
| 2025-02-17 | 404.05 | 413.50 | 404.05 | 413.00 | 394.24 | 2,125 |
| 2025-02-14 | 413.00 | 414.60 | 404.40 | 405.55 | 387.13 | 2,418 |
| 2025-02-13 | 426.15 | 427.15 | 421.80 | 424.60 | 405.31 | 966 |
| 2025-02-12 | 431.55 | 435.45 | 430.00 | 430.45 | 410.90 | 355 |
| 2025-02-11 | 432.80 | 436.20 | 430.70 | 434.95 | 415.19 | 306 |
| 2025-02-10 | 430.55 | 434.55 | 428.85 | 433.95 | 414.24 | 663 |
| 2025-02-07 | 432.50 | 434.80 | 431.80 | 433.95 | 414.24 | 780 |
| 2025-02-06 | 436.95 | 437.30 | 429.20 | 431.30 | 411.71 | 865 |
| 2025-02-05 | 437.00 | 439.00 | 432.85 | 433.25 | 413.57 | 648 |
| 2025-02-04 | 442.70 | 444.80 | 436.80 | 437.35 | 417.48 | 573 |
| 2025-02-03 | 447.70 | 448.95 | 443.05 | 446.30 | 426.03 | 713 |
| 2025-01-31 | 443.30 | 445.00 | 441.70 | 444.15 | 423.98 | 2,013 |
| 2025-01-30 | 438.25 | 441.75 | 433.60 | 434.90 | 415.15 | 618 |
| 2025-01-29 | 442.75 | 446.00 | 433.10 | 433.75 | 414.05 | 2,678 |
| 2025-01-28 | 483.65 | 484.65 | 440.25 | 445.75 | 425.50 | 2,022 |
| 2025-01-27 | 472.00 | 481.45 | 467.85 | 474.75 | 453.19 | 1,327 |
| 2025-01-24 | 476.05 | 477.00 | 471.10 | 471.80 | 450.37 | 296 |
| 2025-01-23 | 481.55 | 485.60 | 475.70 | 475.70 | 454.09 | 598 |
| 2025-01-22 | 488.45 | 488.45 | 475.55 | 479.80 | 458.01 | 652 |
| 2025-01-21 | 476.10 | 487.40 | 473.95 | 487.40 | 465.26 | 581 |
| 2025-01-20 | 480.00 | 482.00 | 476.00 | 477.80 | 456.10 | 455 |
| 2025-01-17 | 474.15 | 478.35 | 472.40 | 477.00 | 455.33 | 903 |
| 2025-01-16 | 471.95 | 471.95 | 468.15 | 469.00 | 447.70 | 275 |
| 2025-01-15 | 470.50 | 472.10 | 466.10 | 468.30 | 447.03 | 213 |
| 2025-01-14 | 471.50 | 473.95 | 466.05 | 466.20 | 445.02 | 517 |
| 2025-01-13 | 458.25 | 471.70 | 456.45 | 469.30 | 447.98 | 334 |
| 2025-01-10 | 458.05 | 460.60 | 455.80 | 456.60 | 435.86 | 778 |
| 2025-01-09 | 459.60 | 460.85 | 458.20 | 460.60 | 439.68 | 270 |
| 2025-01-08 | 450.65 | 454.30 | 449.35 | 453.50 | 432.90 | 874 |
| 2025-01-07 | 447.95 | 455.10 | 443.25 | 450.20 | 429.75 | 453 |
| 2025-01-06 | 467.95 | 468.00 | 453.35 | 455.30 | 434.62 | 403 |
| 2025-01-03 | 470.15 | 471.95 | 468.00 | 469.65 | 448.32 | 199 |
| 2025-01-02 | 471.35 | 476.65 | 467.95 | 472.85 | 451.37 | 631 |
| 2024-12-30 | 466.80 | 470.25 | 466.75 | 467.95 | 446.69 | 424 |
| 2024-12-27 | 471.15 | 472.05 | 469.10 | 469.40 | 448.08 | 132 |
| 2024-12-23 | 469.35 | 471.35 | 463.95 | 464.75 | 443.64 | 435 |
| 2024-12-20 | 461.40 | 465.40 | 459.45 | 463.10 | 442.07 | 494 |
| 2024-12-19 | 463.50 | 465.00 | 461.00 | 463.55 | 442.49 | 430 |
| 2024-12-18 | 466.50 | 468.00 | 462.50 | 464.25 | 443.16 | 221 |
| 2024-12-17 | 467.85 | 469.50 | 464.55 | 467.40 | 446.17 | 754 |
| 2024-12-16 | 473.05 | 473.45 | 467.95 | 469.50 | 448.17 | 772 |
| 2024-12-13 | 476.35 | 476.70 | 470.10 | 475.65 | 454.05 | 603 |
| 2024-12-12 | 475.00 | 476.55 | 466.55 | 473.40 | 451.90 | 599 |
| 2024-12-11 | 488.40 | 490.25 | 485.00 | 487.00 | 464.88 | 490 |
| 2024-12-10 | 485.20 | 488.40 | 483.45 | 488.25 | 466.07 | 778 |
| 2024-12-09 | 486.10 | 487.65 | 479.60 | 485.20 | 463.16 | 2,030 |
| 2024-12-06 | 491.00 | 491.00 | 484.20 | 484.20 | 462.21 | 622 |
| 2024-12-05 | 489.20 | 492.95 | 487.75 | 487.75 | 465.60 | 421 |
| 2024-12-04 | 492.60 | 495.25 | 488.65 | 492.60 | 470.23 | 428 |
| 2024-12-03 | 494.55 | 496.15 | 491.45 | 494.75 | 472.28 | 551 |
| 2024-12-02 | 504.30 | 504.30 | 496.40 | 497.90 | 475.28 | 288 |
| 2024-11-29 | 501.50 | 502.70 | 497.25 | 500.60 | 475.15 | 153 |
| 2024-11-28 | 499.85 | 506.90 | 499.85 | 506.00 | 480.28 | 582 |
| 2024-11-27 | 496.35 | 500.80 | 495.05 | 500.00 | 474.58 | 341 |
| 2024-11-26 | 499.95 | 501.00 | 494.10 | 497.60 | 472.31 | 666 |
| 2024-11-25 | 518.40 | 520.20 | 493.45 | 494.10 | 468.98 | 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.