Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 517.20 | 524.60 | 517.20 | 520.70 | 494.23 | 280 |
| 2024-11-21 | 510.30 | 517.60 | 508.30 | 516.80 | 490.53 | 302 |
| 2024-11-20 | 504.00 | 509.20 | 503.10 | 504.70 | 479.05 | 565 |
| 2024-11-19 | 501.70 | 510.50 | 499.90 | 504.50 | 478.86 | 1,096 |
| 2024-11-18 | 510.00 | 512.50 | 501.40 | 503.80 | 478.19 | 691 |
| 2024-11-15 | 510.00 | 513.80 | 506.10 | 509.00 | 483.13 | 826 |
| 2024-11-14 | 530.30 | 530.90 | 512.60 | 512.60 | 486.54 | 885 |
| 2024-11-13 | 533.80 | 534.30 | 528.50 | 528.50 | 501.64 | 161 |
| 2024-11-12 | 536.80 | 542.20 | 534.60 | 535.20 | 508.00 | 524 |
| 2024-11-11 | 531.20 | 540.40 | 530.50 | 538.60 | 511.22 | 800 |
| 2024-11-08 | 514.10 | 526.00 | 512.10 | 525.40 | 498.69 | 353 |
| 2024-11-07 | 518.00 | 518.00 | 510.00 | 512.30 | 486.26 | 681 |
| 2024-11-06 | 523.90 | 534.30 | 507.20 | 514.70 | 488.54 | 2,781 |
| 2024-11-05 | 499.10 | 499.85 | 498.15 | 499.10 | 473.73 | 388 |
| 2024-11-04 | 502.90 | 502.90 | 497.30 | 497.30 | 472.02 | 259 |
| 2024-11-01 | 506.80 | 506.90 | 502.30 | 503.50 | 477.91 | 346 |
| 2024-10-31 | 501.90 | 506.10 | 497.10 | 503.50 | 477.91 | 1,246 |
| 2024-10-30 | 507.70 | 507.70 | 501.00 | 504.10 | 478.48 | 403 |
| 2024-10-29 | 513.50 | 515.00 | 509.10 | 509.10 | 483.22 | 504 |
| 2024-10-28 | 522.30 | 522.30 | 514.20 | 514.70 | 488.54 | 316 |
| 2024-10-25 | 523.80 | 526.50 | 520.70 | 521.00 | 494.52 | 624 |
| 2024-10-24 | 531.20 | 532.00 | 524.90 | 528.90 | 502.02 | 366 |
| 2024-10-23 | 536.50 | 537.30 | 532.00 | 533.50 | 506.38 | 908 |
| 2024-10-22 | 570.70 | 574.80 | 537.80 | 539.90 | 512.46 | 2,215 |
| 2024-10-21 | 564.30 | 569.00 | 564.10 | 565.10 | 536.38 | 432 |
| 2024-10-18 | 563.40 | 563.70 | 560.00 | 562.10 | 533.53 | 325 |
| 2024-10-17 | 564.70 | 567.20 | 563.50 | 563.50 | 534.86 | 426 |
| 2024-10-16 | 555.10 | 560.60 | 554.10 | 560.60 | 532.10 | 222 |
| 2024-10-15 | 562.50 | 562.50 | 554.40 | 555.40 | 527.17 | 231 |
| 2024-10-14 | 553.60 | 556.00 | 552.80 | 555.60 | 527.36 | 264 |
| 2024-10-11 | 544.70 | 551.00 | 543.20 | 549.50 | 521.57 | 347 |
| 2024-10-10 | 554.50 | 555.90 | 549.40 | 551.30 | 523.28 | 293 |
| 2024-10-09 | 556.00 | 558.20 | 551.00 | 552.80 | 524.70 | 494 |
| 2024-10-08 | 552.60 | 556.60 | 550.20 | 552.00 | 523.94 | 387 |
| 2024-10-07 | 552.60 | 558.20 | 551.00 | 555.20 | 526.98 | 1,066 |
| 2024-10-04 | 549.10 | 552.70 | 546.50 | 548.90 | 521.00 | 301 |
| 2024-10-03 | 547.90 | 552.50 | 545.50 | 550.80 | 522.80 | 466 |
| 2024-10-02 | 552.10 | 555.40 | 544.20 | 547.80 | 519.95 | 1,492 |
| 2024-10-01 | 524.20 | 546.90 | 524.20 | 546.90 | 519.10 | 450 |
| 2024-09-30 | 518.80 | 522.00 | 518.80 | 522.00 | 495.47 | 175 |
| 2024-09-27 | 518.20 | 519.10 | 515.40 | 519.10 | 492.71 | 211 |
| 2024-09-26 | 519.70 | 521.10 | 515.50 | 518.60 | 492.24 | 753 |
| 2024-09-25 | 516.70 | 520.40 | 516.70 | 519.60 | 493.19 | 150 |
| 2024-09-24 | 521.90 | 524.20 | 517.90 | 518.10 | 491.76 | 135 |
| 2024-09-23 | 513.00 | 520.30 | 510.30 | 520.30 | 493.85 | 204 |
| 2024-09-20 | 505.00 | 513.20 | 505.00 | 513.20 | 487.11 | 127 |
| 2024-09-19 | 509.70 | 510.50 | 505.60 | 505.60 | 479.90 | 682 |
| 2024-09-18 | 508.10 | 509.90 | 506.50 | 509.70 | 483.79 | 306 |
| 2024-09-17 | 514.50 | 515.50 | 507.50 | 510.80 | 484.84 | 347 |
| 2024-09-16 | 514.10 | 514.70 | 511.60 | 512.10 | 486.07 | 86 |
| 2024-09-13 | 511.90 | 513.70 | 509.30 | 513.70 | 487.59 | 309 |
| 2024-09-12 | 514.30 | 515.10 | 512.20 | 514.80 | 488.63 | 122 |
| 2024-09-11 | 517.50 | 517.50 | 511.50 | 512.70 | 486.64 | 147 |
| 2024-09-10 | 522.10 | 524.90 | 516.70 | 521.00 | 494.52 | 2,339 |
| 2024-09-09 | 511.20 | 522.00 | 510.00 | 521.20 | 494.71 | 544 |
| 2024-09-06 | 510.30 | 516.10 | 508.20 | 512.70 | 486.64 | 209 |
| 2024-09-05 | 518.10 | 521.20 | 511.30 | 511.50 | 485.50 | 176 |
| 2024-09-04 | 513.10 | 522.00 | 512.30 | 518.30 | 491.95 | 330 |
| 2024-09-03 | 510.50 | 521.50 | 510.50 | 515.80 | 489.58 | 2,127 |
| 2024-09-02 | 516.60 | 517.30 | 506.00 | 512.70 | 484.07 | 557 |
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.