Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 428.53 | 436.24 | 427.00 | 434.66 | 420.62 | 2,244 |
| 2025-08-05 | 424.17 | 430.06 | 423.00 | 427.38 | 413.58 | 1,417 |
| 2025-08-04 | 421.88 | 423.29 | 410.00 | 420.95 | 407.35 | 995 |
| 2025-08-01 | 418.88 | 423.42 | 417.73 | 423.17 | 409.50 | 1,155 |
| 2025-07-31 | 417.52 | 421.59 | 412.57 | 420.77 | 407.18 | 1,359 |
| 2025-07-30 | 420.90 | 422.99 | 419.00 | 420.53 | 406.95 | 1,005 |
| 2025-07-29 | 423.10 | 424.00 | 417.60 | 417.84 | 404.35 | 1,569 |
| 2025-07-28 | 424.08 | 428.98 | 421.60 | 422.43 | 408.79 | 4,204 |
| 2025-07-25 | 420.19 | 425.41 | 418.53 | 425.30 | 411.57 | 3,067 |
| 2025-07-24 | 421.06 | 426.94 | 420.35 | 424.51 | 410.81 | 4,472 |
| 2025-07-23 | 414.50 | 423.35 | 411.14 | 422.16 | 408.52 | 8,743 |
| 2025-07-22 | 463.99 | 464.89 | 416.41 | 421.20 | 407.60 | 15,519 |
| 2025-07-21 | 463.01 | 467.21 | 461.17 | 464.37 | 449.38 | 985 |
| 2025-07-18 | 470.00 | 471.43 | 461.30 | 462.20 | 447.27 | 625 |
| 2025-07-17 | 471.52 | 474.43 | 468.40 | 468.77 | 453.63 | 588 |
| 2025-07-16 | 470.00 | 472.35 | 466.44 | 471.36 | 456.14 | 918 |
| 2025-07-15 | 473.94 | 474.00 | 468.70 | 470.88 | 455.67 | 855 |
| 2025-07-14 | 469.50 | 474.69 | 468.45 | 472.90 | 457.63 | 1,137 |
| 2025-07-11 | 465.00 | 467.16 | 461.67 | 466.66 | 451.59 | 4,161 |
| 2025-07-10 | 459.00 | 465.37 | 456.16 | 465.33 | 450.30 | 735 |
| 2025-07-09 | 464.00 | 466.00 | 460.38 | 460.93 | 446.05 | 1,033 |
| 2025-07-08 | 469.02 | 469.02 | 460.77 | 463.12 | 448.16 | 1,309 |
| 2025-07-07 | 465.70 | 470.73 | 461.00 | 466.96 | 451.88 | 1,857 |
| 2025-07-03 | 463.62 | 464.83 | 461.02 | 462.17 | 447.25 | 703 |
| 2025-07-02 | 470.38 | 470.38 | 458.80 | 463.49 | 448.52 | 676 |
| 2025-07-01 | 464.10 | 469.42 | 460.00 | 465.10 | 450.08 | 1,024 |
| 2025-06-30 | 460.88 | 462.46 | 457.50 | 462.33 | 447.40 | 1,750 |
| 2025-06-27 | 457.00 | 459.24 | 451.38 | 456.93 | 442.17 | 1,733 |
| 2025-06-26 | 458.19 | 464.18 | 458.18 | 458.49 | 443.68 | 1,602 |
| 2025-06-25 | 461.59 | 464.88 | 457.75 | 458.33 | 443.53 | 2,500 |
| 2025-06-24 | 466.50 | 469.00 | 457.68 | 458.90 | 444.08 | 2,214 |
| 2025-06-23 | 476.00 | 482.50 | 469.00 | 472.35 | 457.09 | 5,020 |
| 2025-06-20 | 475.00 | 475.00 | 461.28 | 468.73 | 453.59 | 5,156 |
| 2025-06-18 | 481.60 | 482.90 | 468.75 | 469.74 | 454.57 | 4,699 |
| 2025-06-17 | 476.76 | 481.49 | 468.07 | 478.86 | 463.40 | 3,486 |
| 2025-06-16 | 494.40 | 498.85 | 466.50 | 467.10 | 452.02 | 5,468 |
| 2025-06-13 | 481.00 | 515.25 | 469.89 | 485.15 | 469.48 | 6,119 |
| 2025-06-12 | 457.21 | 467.40 | 457.00 | 466.83 | 451.75 | 1,250 |
| 2025-06-11 | 476.00 | 476.00 | 443.23 | 454.90 | 440.21 | 7,917 |
| 2025-06-10 | 480.06 | 482.37 | 475.94 | 478.90 | 463.44 | 433 |
| 2025-06-09 | 481.92 | 482.37 | 476.38 | 482.24 | 466.66 | 1,310 |
| 2025-06-06 | 479.71 | 481.78 | 475.90 | 479.70 | 464.20 | 616 |
| 2025-06-05 | 483.20 | 485.00 | 471.86 | 475.74 | 460.38 | 1,071 |
| 2025-06-04 | 481.63 | 486.75 | 481.50 | 485.52 | 469.84 | 1,079 |
| 2025-06-03 | 477.90 | 480.97 | 475.63 | 479.34 | 463.86 | 839 |
| 2025-06-02 | 478.26 | 480.00 | 474.00 | 475.01 | 459.67 | 1,448 |
| 2025-05-30 | 473.69 | 478.61 | 471.57 | 478.61 | 463.15 | 572 |
| 2025-05-29 | 474.06 | 474.06 | 465.00 | 472.32 | 453.88 | 746 |
| 2025-05-28 | 477.00 | 478.88 | 470.64 | 471.22 | 452.82 | 701 |
| 2025-05-27 | 471.12 | 474.16 | 468.59 | 474.14 | 455.62 | 591 |
| 2025-05-23 | 470.93 | 470.93 | 465.61 | 468.28 | 449.99 | 454 |
| 2025-05-22 | 470.51 | 471.79 | 467.14 | 471.54 | 453.12 | 461 |
| 2025-05-21 | 479.79 | 484.00 | 471.30 | 471.75 | 453.33 | 1,734 |
| 2025-05-20 | 473.50 | 476.86 | 470.65 | 476.55 | 457.94 | 608 |
| 2025-05-19 | 469.21 | 474.37 | 467.04 | 472.99 | 454.52 | 802 |
| 2025-05-16 | 466.80 | 466.80 | 462.59 | 465.87 | 447.68 | 801 |
| 2025-05-15 | 451.38 | 462.49 | 451.38 | 460.98 | 442.98 | 1,701 |
| 2025-05-14 | 461.86 | 462.19 | 445.40 | 449.21 | 431.67 | 2,061 |
| 2025-05-13 | 473.97 | 473.97 | 460.89 | 462.43 | 444.37 | 1,608 |
| 2025-05-12 | 470.97 | 475.00 | 465.39 | 471.18 | 452.78 | 632 |
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.