Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 477.65 | 477.65 | 468.80 | 473.30 | 454.82 | 253 |
| 2025-05-08 | 474.00 | 478.90 | 471.32 | 475.43 | 456.87 | 729 |
| 2025-05-07 | 469.00 | 474.53 | 466.88 | 473.96 | 455.45 | 429 |
| 2025-05-06 | 470.00 | 471.93 | 463.53 | 463.53 | 445.43 | 881 |
| 2025-05-02 | 480.46 | 490.53 | 467.86 | 470.12 | 451.76 | 1,540 |
| 2025-05-01 | 479.00 | 479.00 | 473.16 | 476.62 | 458.01 | 2,084 |
| 2025-04-30 | 478.44 | 478.44 | 471.13 | 475.29 | 456.73 | 530 |
| 2025-04-29 | 477.00 | 478.97 | 473.36 | 475.61 | 457.04 | 701 |
| 2025-04-28 | 479.10 | 483.08 | 474.71 | 474.94 | 456.39 | 565 |
| 2025-04-25 | 467.98 | 476.92 | 466.58 | 476.92 | 458.29 | 466 |
| 2025-04-24 | 465.00 | 468.14 | 460.94 | 465.89 | 447.70 | 227 |
| 2025-04-23 | 467.00 | 470.32 | 458.37 | 460.20 | 442.23 | 2,649 |
| 2025-04-22 | 476.00 | 476.00 | 442.20 | 458.15 | 440.26 | 1,170 |
| 2025-04-17 | 455.00 | 469.31 | 448.00 | 469.31 | 450.98 | 1,278 |
| 2025-04-16 | 470.60 | 482.75 | 470.60 | 478.88 | 460.18 | 781 |
| 2025-04-15 | 474.38 | 475.34 | 469.50 | 469.94 | 451.59 | 301 |
| 2025-04-14 | 476.50 | 477.51 | 468.06 | 473.92 | 455.41 | 552 |
| 2025-04-11 | 466.00 | 476.16 | 460.01 | 475.98 | 457.39 | 6,516 |
| 2025-04-10 | 462.50 | 467.71 | 450.39 | 460.77 | 442.78 | 672 |
| 2025-04-09 | 437.52 | 466.68 | 435.10 | 459.24 | 441.30 | 801 |
| 2025-04-08 | 437.50 | 451.64 | 437.50 | 441.11 | 423.88 | 2,599 |
| 2025-04-07 | 427.82 | 435.19 | 412.00 | 432.48 | 415.59 | 2,462 |
| 2025-04-04 | 450.16 | 454.56 | 434.82 | 435.20 | 418.20 | 1,289 |
| 2025-04-03 | 443.03 | 461.45 | 442.22 | 456.39 | 438.56 | 768 |
| 2025-04-02 | 449.00 | 455.15 | 444.27 | 453.86 | 436.14 | 645 |
| 2025-04-01 | 447.88 | 450.53 | 443.62 | 448.92 | 431.39 | 762 |
| 2025-03-31 | 442.00 | 450.37 | 439.98 | 445.30 | 427.91 | 1,819 |
| 2025-03-28 | 443.00 | 445.60 | 440.01 | 442.46 | 425.18 | 758 |
| 2025-03-27 | 443.15 | 448.15 | 440.60 | 441.95 | 424.69 | 2,706 |
| 2025-03-26 | 442.00 | 451.16 | 442.00 | 444.55 | 427.19 | 1,156 |
| 2025-03-25 | 435.50 | 442.50 | 433.16 | 442.50 | 425.22 | 893 |
| 2025-03-24 | 433.00 | 435.53 | 424.20 | 431.26 | 414.41 | 3,743 |
| 2025-03-21 | 476.00 | 481.38 | 432.41 | 439.40 | 422.24 | 5,467 |
| 2025-03-20 | 471.00 | 471.90 | 464.31 | 467.31 | 449.06 | 553 |
| 2025-03-19 | 467.44 | 475.58 | 466.89 | 469.84 | 451.49 | 1,058 |
| 2025-03-18 | 468.88 | 471.40 | 465.19 | 470.31 | 451.94 | 1,788 |
| 2025-03-17 | 464.00 | 471.87 | 462.48 | 467.94 | 449.67 | 1,183 |
| 2025-03-14 | 468.13 | 470.08 | 461.43 | 467.44 | 449.18 | 1,121 |
| 2025-03-13 | 460.00 | 466.77 | 459.50 | 466.34 | 448.13 | 908 |
| 2025-03-12 | 468.60 | 468.60 | 456.08 | 461.86 | 443.82 | 1,746 |
| 2025-03-11 | 476.00 | 478.00 | 466.79 | 471.44 | 453.03 | 2,556 |
| 2025-03-10 | 474.00 | 494.16 | 467.81 | 479.00 | 460.29 | 4,169 |
| 2025-03-07 | 461.50 | 477.35 | 456.12 | 475.41 | 456.84 | 1,767 |
| 2025-03-06 | 460.53 | 463.49 | 453.76 | 457.54 | 439.67 | 1,620 |
| 2025-03-05 | 449.80 | 462.94 | 449.50 | 462.40 | 444.34 | 2,081 |
| 2025-03-04 | 453.05 | 463.69 | 450.00 | 454.98 | 437.21 | 5,566 |
| 2025-03-03 | 452.70 | 454.41 | 449.00 | 451.30 | 433.68 | 2,120 |
| 2025-02-28 | 440.01 | 450.72 | 440.01 | 446.28 | 428.85 | 1,018 |
| 2025-02-27 | 442.57 | 446.32 | 441.00 | 446.11 | 425.52 | 1,323 |
| 2025-02-26 | 452.00 | 452.00 | 439.34 | 441.35 | 420.98 | 14,224 |
| 2025-02-25 | 440.20 | 451.43 | 440.20 | 448.37 | 427.67 | 2,399 |
| 2025-02-24 | 440.73 | 448.16 | 439.71 | 440.18 | 419.86 | 1,986 |
| 2025-02-21 | 437.65 | 443.46 | 435.29 | 440.42 | 420.09 | 1,371 |
| 2025-02-20 | 433.07 | 435.86 | 428.80 | 434.00 | 413.97 | 1,613 |
| 2025-02-19 | 428.19 | 437.99 | 428.19 | 432.70 | 412.73 | 2,496 |
| 2025-02-18 | 423.55 | 432.86 | 423.55 | 429.71 | 409.87 | 3,843 |
| 2025-02-14 | 434.75 | 435.00 | 421.20 | 422.80 | 403.29 | 2,800 |
| 2025-02-13 | 444.00 | 445.46 | 439.00 | 444.47 | 423.95 | 676 |
| 2025-02-12 | 449.36 | 449.36 | 443.00 | 443.90 | 423.41 | 1,196 |
| 2025-02-11 | 448.76 | 451.79 | 445.21 | 448.92 | 428.20 | 552 |
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.