Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 555.44 | 566.56 | 554.00 | 566.38 | 536.85 | 3,189 |
| 2024-11-07 | 555.38 | 557.00 | 549.94 | 549.94 | 521.27 | 1,227 |
| 2024-11-06 | 555.00 | 565.00 | 541.75 | 550.61 | 521.91 | 2,967 |
| 2024-11-05 | 541.95 | 545.87 | 541.95 | 545.52 | 517.08 | 663 |
| 2024-11-04 | 546.30 | 548.78 | 540.38 | 544.62 | 516.22 | 1,244 |
| 2024-11-01 | 548.00 | 549.41 | 544.62 | 546.70 | 518.20 | 1,030 |
| 2024-10-31 | 546.28 | 551.41 | 542.37 | 549.27 | 520.64 | 1,399 |
| 2024-10-30 | 548.00 | 551.22 | 543.00 | 547.09 | 518.57 | 2,169 |
| 2024-10-29 | 555.66 | 555.66 | 548.10 | 548.31 | 519.72 | 1,538 |
| 2024-10-28 | 566.00 | 566.00 | 555.81 | 557.36 | 528.30 | 3,107 |
| 2024-10-25 | 567.00 | 570.40 | 561.04 | 563.60 | 534.22 | 1,663 |
| 2024-10-24 | 571.29 | 574.22 | 567.03 | 568.19 | 538.57 | 2,108 |
| 2024-10-23 | 579.60 | 582.18 | 571.67 | 573.57 | 543.67 | 1,285 |
| 2024-10-22 | 605.84 | 609.60 | 575.50 | 575.91 | 545.89 | 5,769 |
| 2024-10-21 | 617.76 | 619.00 | 611.30 | 613.76 | 581.76 | 1,693 |
| 2024-10-18 | 612.61 | 613.86 | 607.56 | 611.27 | 579.40 | 1,716 |
| 2024-10-17 | 612.80 | 614.43 | 607.50 | 608.17 | 576.46 | 58,781 |
| 2024-10-16 | 605.83 | 611.34 | 602.00 | 610.52 | 578.69 | 503 |
| 2024-10-15 | 611.50 | 614.89 | 604.00 | 605.85 | 574.26 | 1,327 |
| 2024-10-14 | 604.28 | 609.44 | 603.58 | 608.84 | 577.10 | 572 |
| 2024-10-11 | 601.54 | 603.50 | 600.00 | 601.69 | 570.32 | 1,021 |
| 2024-10-10 | 606.80 | 607.31 | 598.10 | 598.57 | 567.36 | 947 |
| 2024-10-09 | 607.90 | 607.90 | 603.11 | 605.27 | 573.72 | 796 |
| 2024-10-08 | 606.23 | 610.00 | 603.07 | 606.21 | 574.61 | 646 |
| 2024-10-07 | 605.82 | 611.55 | 603.51 | 607.98 | 576.28 | 1,240 |
| 2024-10-04 | 604.51 | 606.68 | 599.12 | 604.48 | 572.97 | 1,116 |
| 2024-10-03 | 606.40 | 608.55 | 601.00 | 602.75 | 571.33 | 690 |
| 2024-10-02 | 607.06 | 614.40 | 601.50 | 605.44 | 573.88 | 1,152 |
| 2024-10-01 | 585.81 | 611.46 | 581.47 | 598.80 | 567.58 | 3,557 |
| 2024-09-30 | 583.84 | 584.81 | 579.60 | 580.93 | 550.64 | 397 |
| 2024-09-27 | 579.00 | 582.14 | 575.59 | 581.37 | 551.06 | 367 |
| 2024-09-26 | 578.45 | 582.58 | 574.34 | 578.49 | 548.33 | 519 |
| 2024-09-25 | 581.40 | 584.78 | 577.66 | 578.07 | 547.93 | 1,580 |
| 2024-09-24 | 580.63 | 581.29 | 574.90 | 577.77 | 547.65 | 667 |
| 2024-09-23 | 570.99 | 580.20 | 570.06 | 578.92 | 548.74 | 1,387 |
| 2024-09-20 | 566.99 | 573.17 | 561.50 | 570.86 | 541.10 | 333 |
| 2024-09-19 | 565.00 | 568.19 | 562.36 | 565.78 | 536.28 | 836 |
| 2024-09-18 | 566.55 | 569.71 | 563.16 | 567.66 | 538.07 | 1,435 |
| 2024-09-17 | 567.80 | 568.37 | 563.69 | 566.50 | 536.97 | 482 |
| 2024-09-16 | 573.05 | 577.26 | 569.24 | 571.74 | 541.93 | 159 |
| 2024-09-13 | 567.89 | 572.52 | 565.25 | 570.52 | 540.78 | 302 |
| 2024-09-12 | 567.00 | 568.67 | 563.72 | 567.98 | 538.37 | 404 |
| 2024-09-11 | 573.83 | 577.70 | 561.07 | 563.01 | 533.66 | 847 |
| 2024-09-10 | 577.59 | 579.56 | 570.11 | 570.59 | 540.84 | 315 |
| 2024-09-09 | 568.70 | 578.09 | 567.51 | 575.44 | 545.44 | 44,765 |
| 2024-09-06 | 570.00 | 572.50 | 566.40 | 568.46 | 538.82 | 543 |
| 2024-09-05 | 576.66 | 576.66 | 564.40 | 568.37 | 538.74 | 1,145 |
| 2024-09-04 | 569.00 | 578.91 | 569.00 | 573.00 | 543.13 | 602 |
| 2024-09-03 | 568.10 | 571.82 | 565.70 | 568.06 | 538.44 | 912 |
| 2024-08-30 | 566.85 | 569.51 | 562.44 | 564.83 | 532.41 | 356 |
| 2024-08-29 | 566.63 | 568.65 | 562.50 | 568.41 | 535.79 | 1,122 |
| 2024-08-28 | 561.41 | 568.73 | 560.60 | 562.90 | 530.60 | 1,694 |
| 2024-08-27 | 559.79 | 562.08 | 557.04 | 561.00 | 528.80 | 482 |
| 2024-08-23 | 556.90 | 558.89 | 552.74 | 553.68 | 521.90 | 177 |
| 2024-08-22 | 553.70 | 557.84 | 553.48 | 556.99 | 525.02 | 420 |
| 2024-08-21 | 558.38 | 559.80 | 555.50 | 555.98 | 524.07 | 353 |
| 2024-08-20 | 558.00 | 559.28 | 550.96 | 555.00 | 523.15 | 1,589 |
| 2024-08-19 | 556.00 | 562.75 | 555.25 | 558.05 | 526.02 | 782 |
| 2024-08-16 | 560.76 | 562.76 | 556.99 | 561.00 | 528.80 | 1,758 |
| 2024-08-15 | 563.00 | 564.08 | 558.76 | 559.46 | 527.35 | 614 |
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.