Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 582.93 | 590.00 | 575.00 | 584.37 | 580.79 | 2,433 |
| 2026-07-24 | 569.50 | 589.00 | 563.00 | 579.88 | 576.33 | 4,174 |
| 2026-07-23 | 516.20 | 576.00 | 510.00 | 562.93 | 559.49 | 10,906 |
| 2026-07-22 | 508.05 | 521.00 | 500.00 | 515.64 | 512.49 | 726 |
| 2026-07-21 | 511.00 | 518.00 | 487.05 | 504.47 | 501.38 | 2,125 |
| 2026-07-20 | 510.00 | 518.00 | 508.18 | 512.72 | 509.58 | 642 |
| 2026-07-17 | 512.12 | 526.99 | 509.95 | 511.42 | 508.29 | 1,121 |
| 2026-07-16 | 513.60 | 521.30 | 506.75 | 516.40 | 513.24 | 8,050 |
| 2026-07-15 | 518.38 | 522.09 | 510.98 | 514.18 | 511.03 | 470 |
| 2026-07-14 | 520.79 | 526.88 | 515.00 | 519.27 | 516.09 | 1,442 |
| 2026-07-13 | 524.97 | 532.00 | 517.48 | 518.80 | 515.63 | 1,256 |
| 2026-07-10 | 518.00 | 521.48 | 513.00 | 520.24 | 517.06 | 824 |
| 2026-07-09 | 525.55 | 531.00 | 515.50 | 518.09 | 514.92 | 1,364 |
| 2026-07-08 | 537.37 | 549.65 | 527.02 | 529.79 | 526.55 | 1,133 |
| 2026-07-07 | 543.50 | 551.54 | 530.93 | 532.86 | 529.60 | 744 |
| 2026-07-06 | 539.51 | 551.41 | 529.02 | 538.12 | 534.83 | 1,007 |
| 2026-07-02 | 526.20 | 542.29 | 516.82 | 539.75 | 536.45 | 1,826 |
| 2026-07-01 | 504.82 | 524.43 | 503.90 | 519.35 | 516.17 | 1,405 |
| 2026-06-30 | 509.79 | 517.17 | 498.22 | 507.38 | 504.28 | 1,161 |
| 2026-06-29 | 510.07 | 519.17 | 503.52 | 505.55 | 502.46 | 855 |
| 2026-06-26 | 506.60 | 518.24 | 497.32 | 511.18 | 508.05 | 835 |
| 2026-06-25 | 495.40 | 513.00 | 490.09 | 504.88 | 501.79 | 1,014 |
| 2026-06-24 | 503.30 | 507.20 | 491.73 | 495.82 | 492.79 | 830 |
| 2026-06-23 | 495.39 | 503.73 | 490.00 | 502.21 | 499.14 | 721 |
| 2026-06-22 | 511.05 | 520.00 | 490.00 | 492.99 | 489.97 | 2,153 |
| 2026-06-18 | 532.00 | 538.00 | 507.64 | 507.64 | 504.53 | 1,802 |
| 2026-06-17 | 535.15 | 540.00 | 528.80 | 535.85 | 532.57 | 727 |
| 2026-06-16 | 532.00 | 538.50 | 526.08 | 536.18 | 532.90 | 1,546 |
| 2026-06-15 | 540.16 | 542.89 | 528.45 | 535.14 | 531.87 | 2,143 |
| 2026-06-12 | 545.80 | 553.00 | 538.31 | 538.38 | 535.09 | 1,061 |
| 2026-06-11 | 525.02 | 547.73 | 521.21 | 546.27 | 542.93 | 2,422 |
| 2026-06-10 | 528.00 | 542.50 | 519.07 | 529.56 | 526.32 | 3,958 |
| 2026-06-09 | 520.06 | 527.88 | 511.00 | 526.81 | 523.59 | 2,406 |
| 2026-06-08 | 522.78 | 531.00 | 516.49 | 519.70 | 516.52 | 2,400 |
| 2026-06-05 | 520.00 | 528.17 | 514.50 | 523.58 | 520.38 | 1,534 |
| 2026-06-04 | 514.25 | 523.92 | 510.20 | 515.66 | 512.51 | 891 |
| 2026-06-03 | 512.48 | 524.70 | 510.00 | 518.10 | 514.93 | 1,573 |
| 2026-06-02 | 518.50 | 524.00 | 501.57 | 513.68 | 510.54 | 1,689 |
| 2026-06-01 | 526.68 | 531.95 | 518.79 | 521.21 | 518.02 | 1,844 |
| 2026-05-29 | 538.60 | 540.11 | 528.01 | 531.88 | 528.63 | 1,483 |
| 2026-05-28 | 535.27 | 541.75 | 525.00 | 535.86 | 529.15 | 1,799 |
| 2026-05-27 | 532.35 | 536.00 | 524.26 | 531.32 | 524.67 | 1,487 |
| 2026-05-26 | 532.10 | 537.99 | 527.31 | 533.34 | 526.66 | 1,917 |
| 2026-05-22 | 523.75 | 531.39 | 519.00 | 530.93 | 524.29 | 949 |
| 2026-05-21 | 522.10 | 529.50 | 515.00 | 526.10 | 519.51 | 870 |
| 2026-05-20 | 526.38 | 530.69 | 514.96 | 518.90 | 512.40 | 1,280 |
| 2026-05-19 | 527.74 | 530.42 | 523.35 | 526.20 | 519.61 | 2,016 |
| 2026-05-18 | 518.59 | 527.00 | 512.26 | 521.06 | 514.54 | 2,027 |
| 2026-05-15 | 520.52 | 524.95 | 510.00 | 515.69 | 509.24 | 1,353 |
| 2026-05-14 | 519.02 | 523.19 | 515.00 | 519.62 | 513.12 | 681 |
| 2026-05-13 | 520.53 | 523.61 | 510.00 | 517.51 | 511.03 | 1,385 |
| 2026-05-12 | 512.55 | 520.00 | 510.00 | 517.99 | 511.51 | 1,954 |
| 2026-05-11 | 506.87 | 515.67 | 501.00 | 514.09 | 507.66 | 1,439 |
| 2026-05-08 | 512.43 | 514.25 | 503.00 | 511.45 | 505.05 | 904 |
| 2026-05-07 | 516.00 | 520.00 | 503.00 | 509.01 | 502.64 | 1,750 |
| 2026-05-06 | 509.40 | 512.00 | 500.19 | 509.84 | 503.46 | 4,460 |
| 2026-05-05 | 520.48 | 522.75 | 509.00 | 509.99 | 503.61 | 1,538 |
| 2026-05-01 | 520.11 | 524.60 | 505.78 | 514.83 | 508.39 | 1,863 |
| 2026-04-30 | 511.97 | 515.00 | 507.63 | 511.61 | 505.21 | 1,747 |
| 2026-04-29 | 511.99 | 518.00 | 501.84 | 508.06 | 501.70 | 2,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 3.4500 USD |
| 2026-05-29 | 3.4500 USD |
| 2026-02-27 | 3.4500 USD |
| 2025-11-28 | 3.4500 USD |
| 2025-09-01 | 3.3000 USD |
| 2025-05-30 | 3.3000 USD |
| 2025-02-28 | 3.3000 USD |
| 2024-11-29 | 3.3000 USD |
| 2024-09-03 | 3.1500 USD |
| 2024-06-03 | 3.1500 USD |
| 2024-02-29 | 3.1500 USD |
| 2023-11-30 | 3.1500 USD |
| 2023-08-31 | 3.0000 USD |
| 2023-05-31 | 3.0000 USD |
| 2023-02-28 | 3.0000 USD |
| 2022-11-30 | 3.0000 USD |
| 2022-08-31 | 2.8000 USD |
| 2022-05-31 | 2.8000 USD |
| 2022-02-28 | 2.8000 USD |
| 2021-11-30 | 2.8000 USD |
| 2021-08-31 | 2.6000 USD |
| 2021-05-28 | 2.6000 USD |
| 2021-02-26 | 2.6000 USD |
| 2020-11-30 | 2.6000 USD |
| 2020-08-31 | 2.4000 USD |
| 2020-05-29 | 2.4000 USD |
| 2020-02-28 | 2.4000 USD |
| 2019-11-29 | 2.4000 USD |
| 2019-08-30 | 2.2000 USD |
| 2019-05-31 | 2.2000 USD |
| 2019-02-28 | 2.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.