Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 554.18 | 558.18 | 553.27 | 557.03 | 525.18 | 774,500 |
| 2024-08-21 | 558.38 | 559.99 | 553.31 | 553.76 | 522.10 | 883,100 |
| 2024-08-20 | 557.97 | 558.90 | 550.96 | 557.01 | 525.16 | 972,200 |
| 2024-08-19 | 555.32 | 562.76 | 555.25 | 558.39 | 526.47 | 709,700 |
| 2024-08-16 | 561.30 | 562.42 | 557.00 | 560.13 | 528.11 | 912,000 |
| 2024-08-15 | 561.80 | 564.08 | 558.83 | 560.29 | 528.26 | 974,600 |
| 2024-08-14 | 558.08 | 564.22 | 557.00 | 563.22 | 531.02 | 796,700 |
| 2024-08-13 | 556.90 | 559.69 | 552.31 | 559.42 | 527.44 | 793,600 |
| 2024-08-12 | 551.07 | 557.56 | 550.40 | 556.91 | 525.07 | 793,700 |
| 2024-08-09 | 552.16 | 553.61 | 548.13 | 551.58 | 520.05 | 825,100 |
| 2024-08-08 | 545.51 | 553.68 | 543.69 | 551.62 | 520.08 | 846,300 |
| 2024-08-07 | 539.87 | 552.17 | 536.74 | 548.51 | 517.15 | 1,306,600 |
| 2024-08-06 | 545.98 | 549.48 | 541.14 | 541.56 | 510.60 | 1,033,700 |
| 2024-08-05 | 553.16 | 562.60 | 538.24 | 545.38 | 514.20 | 1,683,800 |
| 2024-08-02 | 551.12 | 561.12 | 541.39 | 548.77 | 517.40 | 1,484,800 |
| 2024-08-01 | 544.04 | 549.12 | 540.69 | 548.86 | 517.48 | 1,271,700 |
| 2024-07-31 | 543.00 | 547.00 | 538.18 | 541.92 | 510.94 | 1,481,500 |
| 2024-07-30 | 527.95 | 538.46 | 525.03 | 537.66 | 506.92 | 1,234,200 |
| 2024-07-29 | 523.00 | 529.46 | 519.26 | 527.64 | 497.47 | 961,200 |
| 2024-07-26 | 522.29 | 528.64 | 520.01 | 524.80 | 494.80 | 1,141,300 |
| 2024-07-25 | 515.00 | 526.69 | 512.87 | 521.40 | 491.59 | 1,923,900 |
| 2024-07-24 | 505.00 | 519.59 | 501.41 | 515.20 | 485.75 | 2,580,100 |
| 2024-07-23 | 488.84 | 501.77 | 482.86 | 501.29 | 472.63 | 2,579,100 |
| 2024-07-22 | 475.00 | 476.13 | 472.85 | 474.59 | 447.46 | 881,600 |
| 2024-07-19 | 479.54 | 479.54 | 472.81 | 474.92 | 447.77 | 889,400 |
| 2024-07-18 | 474.50 | 480.86 | 473.02 | 476.00 | 448.79 | 981,100 |
| 2024-07-17 | 470.00 | 476.78 | 469.70 | 476.07 | 448.85 | 1,123,100 |
| 2024-07-16 | 463.75 | 469.19 | 463.75 | 468.58 | 441.79 | 736,400 |
| 2024-07-15 | 466.71 | 467.25 | 462.78 | 463.88 | 437.36 | 783,000 |
| 2024-07-12 | 462.36 | 464.90 | 459.53 | 463.73 | 437.22 | 579,400 |
| 2024-07-11 | 459.92 | 465.77 | 456.11 | 460.38 | 434.06 | 1,132,900 |
| 2024-07-10 | 460.37 | 461.39 | 457.25 | 461.01 | 434.65 | 656,000 |
| 2024-07-09 | 461.70 | 462.62 | 459.76 | 460.30 | 433.98 | 537,100 |
| 2024-07-08 | 462.68 | 464.57 | 461.12 | 461.76 | 435.36 | 447,700 |
| 2024-07-05 | 464.98 | 465.00 | 459.69 | 462.16 | 435.74 | 631,400 |
| 2024-07-03 | 465.49 | 466.47 | 464.13 | 466.03 | 439.39 | 313,300 |
| 2024-07-02 | 465.60 | 466.67 | 464.02 | 465.70 | 439.08 | 502,500 |
| 2024-07-01 | 470.77 | 471.68 | 464.76 | 466.44 | 439.77 | 562,500 |
| 2024-06-28 | 470.05 | 471.75 | 464.87 | 467.10 | 440.40 | 3,472,500 |
| 2024-06-27 | 468.88 | 468.88 | 465.31 | 467.13 | 440.42 | 871,000 |
| 2024-06-26 | 467.00 | 468.10 | 463.72 | 466.99 | 440.29 | 932,100 |
| 2024-06-25 | 470.82 | 471.62 | 466.66 | 468.07 | 441.31 | 711,200 |
| 2024-06-24 | 468.96 | 475.69 | 467.82 | 471.51 | 444.55 | 1,031,500 |
| 2024-06-21 | 467.15 | 469.80 | 463.65 | 467.60 | 440.87 | 3,363,500 |
| 2024-06-20 | 460.00 | 467.49 | 459.16 | 466.34 | 439.68 | 1,041,400 |
| 2024-06-18 | 459.80 | 460.70 | 457.39 | 460.00 | 433.70 | 657,900 |
| 2024-06-17 | 457.75 | 459.19 | 456.31 | 459.01 | 432.77 | 669,700 |
| 2024-06-14 | 456.50 | 458.56 | 454.44 | 458.34 | 432.14 | 702,800 |
| 2024-06-13 | 458.64 | 459.75 | 456.01 | 458.56 | 432.34 | 742,000 |
| 2024-06-12 | 462.30 | 463.23 | 457.67 | 459.11 | 432.86 | 1,026,400 |
| 2024-06-11 | 465.68 | 466.58 | 462.58 | 462.80 | 436.34 | 908,300 |
| 2024-06-10 | 470.75 | 470.75 | 465.76 | 467.46 | 440.73 | 900,400 |
| 2024-06-07 | 468.81 | 475.29 | 468.62 | 470.13 | 443.25 | 1,042,800 |
| 2024-06-06 | 465.23 | 469.79 | 464.35 | 468.62 | 441.83 | 768,100 |
| 2024-06-05 | 468.42 | 468.85 | 463.62 | 465.23 | 438.63 | 915,300 |
| 2024-06-04 | 467.51 | 470.16 | 466.16 | 468.89 | 442.08 | 845,800 |
| 2024-06-03 | 466.00 | 470.52 | 465.01 | 467.60 | 440.87 | 990,100 |
| 2024-05-31 | 460.90 | 470.36 | 459.49 | 470.34 | 440.48 | 1,651,600 |
| 2024-05-30 | 455.00 | 462.94 | 455.00 | 460.94 | 431.68 | 1,173,600 |
| 2024-05-29 | 455.98 | 456.00 | 451.80 | 452.72 | 423.98 | 1,268,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-01-04 | 2:1 |
| 1995-03-16 | 163:100 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 3.4500 USD |
| 2026-06-01 | 3.4500 USD |
| 2026-03-02 | 3.4500 USD |
| 2025-12-01 | 3.4500 USD |
| 2025-09-02 | 3.3000 USD |
| 2025-06-02 | 3.3000 USD |
| 2025-03-03 | 3.3000 USD |
| 2024-12-02 | 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.