Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 555.00 | 555.00 | 537.72 | 548.01 | 548.01 | 1,269 |
| 2026-10-20 | 550.28 | 559.39 | 541.56 | 549.40 | 549.40 | 1,629 |
| 2026-10-19 | 551.21 | 553.79 | 539.89 | 553.36 | 553.36 | 1,655 |
| 2026-10-16 | 533.13 | 548.99 | 529.54 | 547.65 | 547.65 | 2,649 |
| 2026-10-15 | 522.30 | 534.00 | 516.74 | 531.43 | 531.43 | 2,514 |
| 2026-10-14 | 501.07 | 522.50 | 501.07 | 519.98 | 519.98 | 2,590 |
| 2026-10-13 | 508.36 | 517.47 | 502.00 | 506.24 | 506.24 | 1,116 |
| 2026-10-12 | 510.54 | 515.83 | 508.99 | 511.66 | 511.66 | 1,492 |
| 2026-10-09 | 510.00 | 511.08 | 502.00 | 508.43 | 508.43 | 1,478 |
| 2026-10-08 | 503.77 | 509.08 | 494.38 | 507.29 | 507.29 | 1,465 |
| 2026-10-07 | 510.00 | 514.49 | 501.00 | 502.84 | 502.84 | 2,181 |
| 2026-10-06 | 511.57 | 511.57 | 504.00 | 510.43 | 510.43 | 2,593 |
| 2026-10-05 | 506.99 | 512.00 | 500.34 | 506.36 | 506.36 | 1,353 |
| 2026-10-02 | 502.49 | 514.49 | 498.46 | 505.40 | 505.40 | 1,327 |
| 2026-10-01 | 506.56 | 516.66 | 503.29 | 506.31 | 506.31 | 1,089 |
| 2026-09-30 | 518.48 | 519.82 | 503.13 | 508.27 | 508.27 | 1,003 |
| 2026-09-29 | 518.04 | 522.50 | 511.00 | 512.75 | 512.75 | 962 |
| 2026-09-28 | 520.00 | 527.87 | 516.00 | 518.94 | 518.94 | 946 |
| 2026-09-25 | 525.50 | 530.00 | 516.67 | 517.64 | 517.64 | 986 |
| 2026-09-24 | 520.06 | 531.00 | 520.06 | 528.11 | 528.11 | 839 |
| 2026-09-23 | 524.00 | 535.36 | 522.01 | 528.11 | 528.11 | 1,792 |
| 2026-09-22 | 536.90 | 538.56 | 515.50 | 519.57 | 519.57 | 3,861 |
| 2026-09-21 | 537.00 | 540.00 | 529.75 | 534.47 | 534.47 | 1,286 |
| 2026-09-18 | 538.51 | 542.10 | 526.80 | 532.21 | 532.21 | 617 |
| 2026-09-17 | 535.07 | 544.00 | 520.27 | 533.97 | 533.97 | 1,179 |
| 2026-09-16 | 536.00 | 539.99 | 528.00 | 537.07 | 537.07 | 1,199 |
| 2026-09-15 | 533.00 | 537.33 | 525.00 | 534.23 | 534.23 | 1,175 |
| 2026-09-14 | 524.00 | 532.00 | 523.00 | 527.85 | 527.85 | 1,585 |
| 2026-09-11 | 527.80 | 535.78 | 522.03 | 525.78 | 525.78 | 1,573 |
| 2026-09-10 | 525.00 | 537.37 | 523.34 | 528.11 | 528.11 | 54,810 |
| 2026-09-09 | 542.68 | 544.33 | 524.87 | 525.64 | 525.64 | 17,326 |
| 2026-09-08 | 527.48 | 541.58 | 520.00 | 537.50 | 537.50 | 1,913 |
| 2026-09-04 | 537.53 | 540.00 | 524.14 | 524.33 | 524.33 | 977 |
| 2026-09-03 | 534.87 | 542.94 | 527.27 | 533.25 | 533.25 | 1,130 |
| 2026-09-02 | 549.43 | 553.17 | 530.90 | 531.50 | 531.50 | 1,721 |
| 2026-09-01 | 556.00 | 567.60 | 543.15 | 545.43 | 545.43 | 1,451 |
| 2026-08-28 | 560.00 | 575.00 | 560.00 | 563.19 | 563.19 | 525 |
| 2026-08-27 | 569.90 | 569.90 | 558.27 | 563.90 | 560.45 | 1,020 |
| 2026-08-26 | 561.36 | 570.13 | 555.00 | 565.48 | 562.02 | 632 |
| 2026-08-25 | 559.83 | 572.06 | 556.60 | 556.60 | 553.20 | 705 |
| 2026-08-24 | 565.00 | 572.00 | 558.00 | 564.93 | 561.47 | 3,962 |
| 2026-08-21 | 575.55 | 578.10 | 564.66 | 565.60 | 562.14 | 1,601 |
| 2026-08-20 | 596.00 | 596.00 | 571.25 | 575.30 | 571.78 | 1,784 |
| 2026-08-19 | 610.97 | 610.97 | 594.33 | 596.12 | 592.47 | 687 |
| 2026-08-18 | 593.80 | 612.59 | 590.40 | 611.02 | 607.28 | 1,619 |
| 2026-08-17 | 610.00 | 610.91 | 596.16 | 597.26 | 593.61 | 1,105 |
| 2026-08-14 | 603.79 | 609.33 | 596.00 | 607.78 | 604.06 | 810 |
| 2026-08-13 | 607.38 | 610.88 | 595.80 | 598.95 | 595.29 | 736 |
| 2026-08-12 | 601.36 | 608.41 | 588.00 | 606.04 | 602.33 | 1,372 |
| 2026-08-11 | 606.85 | 607.00 | 592.79 | 594.34 | 590.70 | 859 |
| 2026-08-10 | 590.00 | 606.90 | 587.43 | 603.94 | 600.25 | 2,156 |
| 2026-08-07 | 586.52 | 591.48 | 575.80 | 585.14 | 581.56 | 1,208 |
| 2026-08-06 | 579.00 | 588.86 | 574.00 | 581.26 | 577.70 | 1,089 |
| 2026-08-05 | 593.26 | 594.73 | 579.92 | 580.89 | 577.34 | 1,362 |
| 2026-08-04 | 590.98 | 593.77 | 572.70 | 591.61 | 587.99 | 1,655 |
| 2026-08-03 | 587.20 | 589.96 | 572.00 | 581.35 | 577.79 | 1,394 |
| 2026-07-31 | 576.62 | 581.33 | 569.42 | 580.45 | 576.90 | 852 |
| 2026-07-30 | 570.99 | 581.24 | 556.19 | 562.78 | 559.34 | 2,363 |
| 2026-07-29 | 576.97 | 590.00 | 572.00 | 574.38 | 570.87 | 4,725 |
| 2026-07-28 | 580.05 | 593.95 | 575.10 | 578.71 | 575.17 | 1,955 |
Page 1 of 3 · 125 trading daysOlder →
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.