Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 484.74 | 494.58 | 482.38 | 490.61 | 478.23 | 891 |
| 2025-10-29 | 484.71 | 488.67 | 479.99 | 485.59 | 473.34 | 1,521 |
| 2025-10-28 | 488.00 | 489.50 | 483.33 | 485.59 | 473.34 | 745 |
| 2025-10-27 | 485.40 | 488.00 | 479.70 | 486.01 | 473.74 | 1,211 |
| 2025-10-24 | 489.48 | 493.00 | 484.25 | 485.69 | 473.43 | 497 |
| 2025-10-23 | 487.00 | 493.71 | 485.00 | 490.25 | 477.88 | 580 |
| 2025-10-22 | 491.36 | 494.00 | 482.57 | 485.08 | 472.84 | 1,500 |
| 2025-10-21 | 504.01 | 530.52 | 480.00 | 490.75 | 478.37 | 3,349 |
| 2025-10-20 | 495.00 | 505.20 | 493.88 | 503.73 | 491.02 | 986 |
| 2025-10-17 | 492.00 | 495.30 | 484.25 | 495.12 | 482.62 | 685 |
| 2025-10-16 | 499.99 | 501.55 | 493.13 | 493.18 | 480.73 | 422 |
| 2025-10-15 | 505.20 | 506.00 | 486.00 | 496.98 | 484.44 | 1,814 |
| 2025-10-14 | 504.00 | 506.45 | 497.01 | 506.30 | 493.52 | 867 |
| 2025-10-13 | 503.11 | 507.43 | 500.00 | 505.49 | 492.73 | 1,108 |
| 2025-10-10 | 507.00 | 513.23 | 500.64 | 509.80 | 496.93 | 2,139 |
| 2025-10-09 | 515.00 | 515.45 | 507.63 | 507.84 | 495.02 | 895 |
| 2025-10-08 | 510.98 | 516.00 | 508.50 | 514.12 | 501.15 | 1,038 |
| 2025-10-07 | 514.97 | 520.00 | 509.42 | 511.72 | 498.81 | 1,784 |
| 2025-10-06 | 504.56 | 515.07 | 504.45 | 513.53 | 500.57 | 1,678 |
| 2025-10-03 | 500.99 | 506.81 | 497.67 | 505.05 | 492.30 | 873 |
| 2025-10-02 | 499.01 | 504.00 | 497.56 | 499.76 | 487.15 | 1,925 |
| 2025-10-01 | 499.15 | 504.08 | 492.14 | 496.99 | 484.45 | 1,223 |
| 2025-09-30 | 494.00 | 499.94 | 489.01 | 496.54 | 484.01 | 1,476 |
| 2025-09-29 | 488.47 | 501.47 | 488.01 | 493.27 | 480.82 | 2,618 |
| 2025-09-26 | 485.52 | 490.56 | 483.87 | 486.62 | 474.34 | 987 |
| 2025-09-25 | 485.76 | 492.95 | 484.20 | 485.13 | 472.89 | 871 |
| 2025-09-24 | 488.94 | 495.24 | 483.75 | 487.50 | 475.20 | 1,582 |
| 2025-09-23 | 479.99 | 485.90 | 478.66 | 481.63 | 469.48 | 1,101 |
| 2025-09-22 | 474.67 | 478.80 | 472.00 | 478.04 | 465.98 | 1,918 |
| 2025-09-19 | 472.99 | 477.00 | 470.88 | 474.29 | 462.32 | 611 |
| 2025-09-18 | 472.98 | 474.72 | 468.13 | 472.60 | 460.67 | 932 |
| 2025-09-17 | 473.95 | 477.27 | 472.00 | 475.05 | 463.06 | 690 |
| 2025-09-16 | 472.89 | 478.52 | 470.64 | 476.43 | 464.41 | 955 |
| 2025-09-15 | 469.45 | 474.07 | 468.84 | 471.41 | 459.51 | 1,796 |
| 2025-09-12 | 470.00 | 472.47 | 466.32 | 471.87 | 459.96 | 789 |
| 2025-09-11 | 462.59 | 472.30 | 462.00 | 470.98 | 459.10 | 1,366 |
| 2025-09-10 | 456.50 | 464.20 | 454.71 | 461.53 | 449.88 | 1,132 |
| 2025-09-09 | 459.96 | 460.00 | 452.45 | 456.15 | 444.64 | 380 |
| 2025-09-08 | 464.98 | 464.98 | 453.37 | 458.87 | 447.29 | 861 |
| 2025-09-05 | 456.48 | 462.39 | 454.48 | 459.65 | 448.05 | 709 |
| 2025-09-04 | 448.51 | 455.51 | 447.43 | 455.49 | 444.00 | 1,125 |
| 2025-09-03 | 451.64 | 452.41 | 446.50 | 449.55 | 438.20 | 1,202 |
| 2025-09-02 | 453.60 | 455.86 | 447.31 | 451.15 | 439.76 | 1,236 |
| 2025-08-29 | 455.93 | 459.69 | 453.95 | 455.87 | 441.15 | 805 |
| 2025-08-28 | 455.80 | 457.47 | 450.28 | 454.83 | 440.14 | 1,516 |
| 2025-08-27 | 457.78 | 459.46 | 453.98 | 455.06 | 440.36 | 1,454 |
| 2025-08-26 | 445.72 | 456.36 | 445.28 | 454.86 | 440.17 | 1,510 |
| 2025-08-22 | 447.13 | 452.29 | 443.01 | 445.50 | 431.11 | 1,232 |
| 2025-08-21 | 446.89 | 448.46 | 443.67 | 448.24 | 433.77 | 890 |
| 2025-08-20 | 437.00 | 446.65 | 436.92 | 445.10 | 430.73 | 951 |
| 2025-08-19 | 442.00 | 444.31 | 438.00 | 440.26 | 426.05 | 14,296 |
| 2025-08-18 | 438.99 | 444.00 | 431.00 | 442.45 | 428.17 | 1,056 |
| 2025-08-15 | 438.72 | 441.10 | 436.50 | 438.02 | 423.88 | 463 |
| 2025-08-14 | 442.00 | 443.90 | 435.50 | 436.59 | 422.49 | 1,420 |
| 2025-08-13 | 431.56 | 439.81 | 424.05 | 439.24 | 425.06 | 1,011 |
| 2025-08-12 | 426.00 | 428.79 | 424.60 | 426.56 | 412.78 | 562 |
| 2025-08-11 | 425.37 | 427.49 | 422.00 | 426.26 | 412.49 | 1,139 |
| 2025-08-08 | 432.80 | 433.55 | 424.11 | 426.45 | 412.68 | 3,417 |
| 2025-08-07 | 433.99 | 435.58 | 428.13 | 429.81 | 415.93 | 1,474 |
| 2025-08-06 | 428.53 | 436.24 | 427.00 | 434.66 | 420.62 | 2,244 |
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.