Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 625.00 | 640.58 | 615.00 | 632.17 | 620.91 | 5,202 |
| 2026-01-29 | 595.00 | 645.80 | 590.00 | 633.39 | 622.11 | 4,915 |
| 2026-01-28 | 593.03 | 598.40 | 582.52 | 596.49 | 585.86 | 1,197 |
| 2026-01-27 | 580.00 | 593.10 | 558.25 | 592.48 | 581.93 | 1,035 |
| 2026-01-26 | 591.99 | 597.34 | 575.75 | 583.67 | 573.27 | 3,290 |
| 2026-01-23 | 595.00 | 598.60 | 585.96 | 589.22 | 578.72 | 1,935 |
| 2026-01-22 | 588.87 | 593.60 | 580.00 | 593.12 | 582.56 | 962 |
| 2026-01-21 | 575.95 | 588.54 | 570.00 | 583.68 | 573.28 | 1,717 |
| 2026-01-20 | 582.86 | 585.87 | 573.77 | 574.78 | 564.54 | 3,949 |
| 2026-01-16 | 577.40 | 584.00 | 575.00 | 581.29 | 570.93 | 3,030 |
| 2026-01-15 | 580.50 | 581.62 | 559.74 | 574.66 | 564.42 | 1,647 |
| 2026-01-14 | 560.00 | 577.59 | 553.30 | 576.71 | 566.44 | 2,195 |
| 2026-01-13 | 553.00 | 564.90 | 550.00 | 558.67 | 548.72 | 2,848 |
| 2026-01-12 | 546.95 | 562.00 | 541.06 | 547.44 | 537.69 | 11,499 |
| 2026-01-09 | 520.28 | 544.10 | 519.42 | 544.00 | 534.31 | 5,067 |
| 2026-01-08 | 532.00 | 542.48 | 513.51 | 516.20 | 507.00 | 8,258 |
| 2026-01-07 | 522.99 | 533.00 | 510.61 | 514.95 | 505.78 | 2,322 |
| 2026-01-06 | 509.99 | 538.79 | 509.00 | 523.33 | 514.00 | 4,349 |
| 2026-01-05 | 502.50 | 515.96 | 500.00 | 509.85 | 500.77 | 3,477 |
| 2026-01-02 | 484.26 | 493.48 | 476.50 | 493.37 | 484.58 | 1,181 |
| 2025-12-31 | 491.00 | 491.00 | 480.55 | 485.84 | 477.19 | 605 |
| 2025-12-30 | 487.89 | 492.00 | 486.01 | 489.54 | 480.82 | 1,265 |
| 2025-12-29 | 483.28 | 489.13 | 477.42 | 488.57 | 479.87 | 932 |
| 2025-12-24 | 483.33 | 491.29 | 480.00 | 486.86 | 478.19 | 368 |
| 2025-12-23 | 482.12 | 486.82 | 478.51 | 483.36 | 474.75 | 629 |
| 2025-12-22 | 474.13 | 484.00 | 468.00 | 482.64 | 474.05 | 1,147 |
| 2025-12-19 | 468.88 | 474.13 | 464.75 | 473.66 | 465.22 | 8,259 |
| 2025-12-18 | 475.93 | 485.00 | 464.57 | 471.31 | 462.91 | 822 |
| 2025-12-17 | 467.70 | 477.06 | 462.57 | 473.65 | 465.22 | 734 |
| 2025-12-16 | 478.98 | 484.80 | 473.93 | 476.52 | 468.03 | 2,945 |
| 2025-12-15 | 479.96 | 483.56 | 477.65 | 483.02 | 474.41 | 697 |
| 2025-12-12 | 475.77 | 480.67 | 470.87 | 479.60 | 471.06 | 1,520 |
| 2025-12-11 | 467.51 | 479.74 | 464.71 | 477.73 | 469.22 | 1,234 |
| 2025-12-10 | 466.94 | 471.88 | 456.35 | 470.95 | 462.56 | 511 |
| 2025-12-09 | 463.56 | 472.80 | 463.55 | 468.12 | 459.78 | 1,131 |
| 2025-12-08 | 452.21 | 463.87 | 445.00 | 462.61 | 454.37 | 1,566 |
| 2025-12-05 | 448.84 | 452.00 | 446.07 | 450.56 | 442.53 | 737 |
| 2025-12-04 | 447.46 | 448.93 | 444.47 | 446.64 | 438.68 | 365 |
| 2025-12-03 | 443.78 | 445.08 | 439.38 | 443.04 | 435.15 | 906 |
| 2025-12-02 | 440.01 | 444.62 | 437.34 | 440.15 | 432.31 | 952 |
| 2025-12-01 | 454.90 | 456.09 | 441.75 | 444.02 | 436.11 | 2,184 |
| 2025-11-28 | 456.00 | 459.00 | 451.00 | 457.54 | 449.39 | 810 |
| 2025-11-26 | 452.98 | 456.75 | 450.50 | 456.56 | 445.04 | 1,598 |
| 2025-11-25 | 451.70 | 455.37 | 447.00 | 450.67 | 439.30 | 802 |
| 2025-11-24 | 460.78 | 462.00 | 452.49 | 452.81 | 441.39 | 1,664 |
| 2025-11-21 | 468.52 | 470.42 | 461.63 | 466.32 | 454.56 | 666 |
| 2025-11-20 | 469.00 | 476.22 | 462.06 | 466.10 | 454.34 | 841 |
| 2025-11-19 | 474.62 | 477.81 | 469.01 | 472.10 | 460.19 | 691 |
| 2025-11-18 | 470.81 | 478.97 | 469.37 | 474.53 | 462.55 | 938 |
| 2025-11-17 | 465.25 | 469.35 | 463.57 | 467.15 | 455.36 | 800 |
| 2025-11-14 | 455.84 | 464.69 | 450.00 | 462.59 | 450.92 | 843 |
| 2025-11-13 | 457.33 | 461.17 | 456.65 | 458.47 | 446.90 | 554 |
| 2025-11-12 | 458.10 | 459.71 | 455.55 | 458.49 | 446.92 | 1,198 |
| 2025-11-11 | 452.52 | 461.64 | 450.00 | 460.61 | 448.99 | 835 |
| 2025-11-10 | 462.88 | 469.50 | 448.78 | 451.69 | 440.29 | 1,294 |
| 2025-11-07 | 468.11 | 472.01 | 456.37 | 461.81 | 450.16 | 2,889 |
| 2025-11-06 | 473.52 | 475.13 | 466.18 | 468.00 | 456.19 | 509 |
| 2025-11-05 | 484.55 | 488.50 | 474.55 | 475.85 | 463.84 | 1,222 |
| 2025-11-04 | 487.27 | 487.32 | 481.25 | 484.72 | 472.49 | 1,010 |
| 2025-11-03 | 493.01 | 493.91 | 484.86 | 487.03 | 474.73 | 654 |
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.