Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 515.48 | 519.00 | 507.45 | 510.10 | 503.72 | 1,962 |
| 2026-04-27 | 515.00 | 528.00 | 510.00 | 514.80 | 508.36 | 10,460 |
| 2026-04-24 | 532.93 | 534.00 | 503.93 | 508.04 | 501.68 | 4,542 |
| 2026-04-23 | 559.35 | 560.97 | 513.01 | 532.18 | 525.52 | 3,278 |
| 2026-04-22 | 574.36 | 578.12 | 550.37 | 554.60 | 547.66 | 3,830 |
| 2026-04-21 | 583.41 | 585.00 | 568.75 | 571.06 | 563.91 | 3,874 |
| 2026-04-20 | 596.27 | 599.99 | 579.00 | 581.11 | 573.84 | 2,518 |
| 2026-04-17 | 606.85 | 612.20 | 592.00 | 593.81 | 586.38 | 1,663 |
| 2026-04-16 | 609.75 | 617.86 | 601.00 | 606.20 | 598.61 | 1,212 |
| 2026-04-15 | 613.35 | 616.50 | 607.39 | 610.71 | 603.07 | 1,227 |
| 2026-04-14 | 618.00 | 624.00 | 609.00 | 610.69 | 603.05 | 1,563 |
| 2026-04-13 | 617.68 | 623.00 | 615.00 | 618.20 | 610.46 | 1,669 |
| 2026-04-10 | 625.90 | 630.00 | 607.48 | 614.58 | 606.89 | 1,460 |
| 2026-04-09 | 626.60 | 637.20 | 622.86 | 629.27 | 621.39 | 42,050 |
| 2026-04-08 | 622.83 | 631.00 | 603.00 | 626.24 | 618.40 | 1,578 |
| 2026-04-07 | 635.01 | 638.88 | 628.47 | 631.40 | 623.50 | 942 |
| 2026-04-02 | 620.25 | 627.00 | 599.65 | 622.77 | 614.97 | 2,011 |
| 2026-04-01 | 602.59 | 621.00 | 599.10 | 617.56 | 609.83 | 1,538 |
| 2026-03-31 | 599.27 | 609.98 | 592.00 | 602.02 | 594.48 | 2,079 |
| 2026-03-30 | 610.95 | 625.27 | 600.69 | 601.21 | 593.68 | 2,491 |
| 2026-03-27 | 629.84 | 635.00 | 615.00 | 617.50 | 609.77 | 1,596 |
| 2026-03-26 | 621.52 | 632.95 | 615.00 | 624.66 | 616.84 | 1,046 |
| 2026-03-25 | 607.59 | 627.08 | 596.70 | 625.48 | 617.65 | 1,932 |
| 2026-03-24 | 614.00 | 622.00 | 605.00 | 611.40 | 603.75 | 1,306 |
| 2026-03-23 | 623.19 | 641.00 | 610.00 | 622.52 | 614.73 | 3,081 |
| 2026-03-20 | 635.89 | 644.81 | 625.06 | 628.79 | 620.92 | 1,293 |
| 2026-03-19 | 642.28 | 646.47 | 623.35 | 636.03 | 628.07 | 6,085 |
| 2026-03-18 | 633.81 | 646.80 | 633.00 | 642.99 | 634.94 | 938 |
| 2026-03-17 | 643.21 | 654.99 | 632.03 | 636.45 | 628.48 | 1,974 |
| 2026-03-16 | 647.67 | 652.64 | 638.88 | 645.31 | 637.23 | 1,757 |
| 2026-03-13 | 653.51 | 664.00 | 640.21 | 649.49 | 641.36 | 1,509 |
| 2026-03-12 | 648.00 | 662.24 | 644.13 | 656.73 | 648.51 | 2,324 |
| 2026-03-11 | 650.60 | 664.00 | 644.00 | 647.55 | 639.44 | 1,081 |
| 2026-03-10 | 659.86 | 664.10 | 645.07 | 652.21 | 644.05 | 2,951 |
| 2026-03-09 | 681.00 | 695.00 | 658.00 | 670.07 | 661.68 | 4,608 |
| 2026-03-06 | 657.00 | 672.00 | 650.57 | 670.88 | 662.48 | 3,780 |
| 2026-03-05 | 660.95 | 672.00 | 647.00 | 652.33 | 644.16 | 2,526 |
| 2026-03-04 | 665.80 | 675.00 | 652.00 | 658.31 | 650.07 | 5,598 |
| 2026-03-03 | 678.75 | 690.00 | 657.02 | 663.60 | 655.29 | 6,933 |
| 2026-03-02 | 701.79 | 719.00 | 664.00 | 670.11 | 661.72 | 12,715 |
| 2026-02-27 | 648.79 | 658.00 | 636.66 | 657.77 | 649.54 | 1,280 |
| 2026-02-26 | 647.08 | 653.92 | 637.00 | 643.07 | 631.61 | 1,229 |
| 2026-02-25 | 665.84 | 667.00 | 633.74 | 649.22 | 637.65 | 1,809 |
| 2026-02-24 | 663.50 | 668.00 | 652.00 | 665.45 | 653.60 | 971 |
| 2026-02-23 | 655.11 | 667.70 | 652.30 | 659.62 | 647.87 | 707 |
| 2026-02-20 | 674.47 | 675.50 | 648.00 | 653.00 | 641.37 | 4,510 |
| 2026-02-19 | 655.20 | 670.00 | 648.96 | 662.97 | 651.16 | 2,480 |
| 2026-02-18 | 648.97 | 661.00 | 647.04 | 650.79 | 639.20 | 4,920 |
| 2026-02-17 | 655.00 | 659.34 | 641.86 | 652.84 | 641.21 | 1,505 |
| 2026-02-13 | 636.09 | 656.43 | 622.40 | 651.88 | 640.27 | 1,577 |
| 2026-02-12 | 629.73 | 643.90 | 617.83 | 642.47 | 631.02 | 1,282 |
| 2026-02-11 | 633.50 | 635.08 | 620.96 | 628.87 | 617.67 | 645 |
| 2026-02-10 | 637.50 | 639.38 | 626.15 | 634.55 | 623.25 | 1,179 |
| 2026-02-09 | 627.50 | 639.00 | 611.20 | 636.27 | 624.94 | 2,288 |
| 2026-02-06 | 606.56 | 621.52 | 603.90 | 621.01 | 609.95 | 893 |
| 2026-02-05 | 600.92 | 614.82 | 595.00 | 614.39 | 603.44 | 1,111 |
| 2026-02-04 | 630.31 | 638.00 | 598.00 | 608.00 | 597.17 | 1,701 |
| 2026-02-03 | 639.41 | 646.71 | 618.41 | 624.87 | 613.74 | 2,003 |
| 2026-02-02 | 629.80 | 641.34 | 615.00 | 635.44 | 624.12 | 2,509 |
| 2026-01-30 | 625.00 | 640.58 | 615.00 | 632.17 | 620.91 | 5,202 |
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.