Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 465.61 | 466.00 | 457.25 | 458.48 | 429.37 | 1,150,400 |
| 2024-05-24 | 467.67 | 468.66 | 465.47 | 467.35 | 437.68 | 513,700 |
| 2024-05-23 | 468.09 | 469.68 | 466.23 | 467.08 | 437.43 | 867,000 |
| 2024-05-22 | 467.47 | 469.90 | 466.78 | 469.71 | 439.89 | 548,700 |
| 2024-05-21 | 468.00 | 469.12 | 466.84 | 468.31 | 438.58 | 558,900 |
| 2024-05-20 | 467.77 | 468.77 | 464.92 | 467.08 | 437.43 | 735,200 |
| 2024-05-17 | 465.84 | 467.00 | 463.15 | 466.20 | 436.60 | 677,200 |
| 2024-05-16 | 463.60 | 468.32 | 453.00 | 464.83 | 435.32 | 1,130,800 |
| 2024-05-15 | 466.28 | 467.40 | 463.51 | 464.08 | 434.62 | 803,900 |
| 2024-05-14 | 471.11 | 471.11 | 466.80 | 467.18 | 437.52 | 565,500 |
| 2024-05-13 | 469.88 | 472.35 | 469.50 | 470.56 | 440.69 | 634,300 |
| 2024-05-10 | 469.00 | 470.62 | 467.98 | 468.88 | 439.11 | 482,500 |
| 2024-05-09 | 466.08 | 468.76 | 465.21 | 468.39 | 438.65 | 594,800 |
| 2024-05-08 | 467.50 | 468.00 | 463.78 | 466.16 | 436.57 | 599,000 |
| 2024-05-07 | 464.00 | 466.81 | 463.16 | 466.68 | 437.05 | 723,400 |
| 2024-05-06 | 463.16 | 463.50 | 460.18 | 462.78 | 433.40 | 796,300 |
| 2024-05-03 | 462.93 | 462.93 | 457.17 | 461.91 | 432.59 | 910,700 |
| 2024-05-02 | 461.10 | 463.60 | 459.00 | 463.20 | 433.79 | 1,011,400 |
| 2024-05-01 | 462.61 | 465.40 | 460.56 | 461.73 | 432.42 | 994,700 |
| 2024-04-30 | 467.08 | 467.98 | 463.62 | 464.93 | 435.41 | 711,800 |
| 2024-04-29 | 461.99 | 467.65 | 461.96 | 467.55 | 437.87 | 951,500 |
| 2024-04-26 | 463.90 | 466.00 | 459.17 | 461.29 | 432.00 | 858,000 |
| 2024-04-25 | 457.95 | 465.60 | 457.53 | 464.78 | 435.27 | 927,700 |
| 2024-04-24 | 462.70 | 463.69 | 456.06 | 459.14 | 429.99 | 1,018,900 |
| 2024-04-23 | 466.11 | 473.54 | 457.66 | 460.08 | 430.87 | 1,789,500 |
| 2024-04-22 | 465.23 | 469.54 | 460.41 | 461.33 | 432.04 | 1,820,900 |
| 2024-04-19 | 457.80 | 465.36 | 457.28 | 463.87 | 434.42 | 1,388,000 |
| 2024-04-18 | 454.84 | 458.05 | 454.27 | 456.09 | 427.13 | 714,900 |
| 2024-04-17 | 456.71 | 457.24 | 451.73 | 456.05 | 427.10 | 848,300 |
| 2024-04-16 | 454.71 | 458.85 | 453.63 | 454.31 | 425.47 | 1,452,300 |
| 2024-04-15 | 458.99 | 459.30 | 451.63 | 453.08 | 424.32 | 2,442,100 |
| 2024-04-12 | 454.11 | 457.98 | 450.11 | 450.40 | 421.81 | 1,251,200 |
| 2024-04-11 | 451.50 | 453.75 | 448.95 | 452.32 | 423.60 | 942,800 |
| 2024-04-10 | 444.69 | 452.61 | 442.84 | 451.71 | 423.03 | 1,247,700 |
| 2024-04-09 | 448.69 | 452.06 | 446.18 | 447.57 | 419.16 | 842,800 |
| 2024-04-08 | 456.00 | 457.00 | 452.27 | 452.38 | 423.66 | 751,100 |
| 2024-04-05 | 452.41 | 455.57 | 449.85 | 455.38 | 426.47 | 892,100 |
| 2024-04-04 | 450.26 | 455.98 | 447.15 | 454.04 | 425.21 | 1,398,300 |
| 2024-04-03 | 452.92 | 454.15 | 447.59 | 447.90 | 419.46 | 758,600 |
| 2024-04-02 | 453.63 | 455.69 | 452.56 | 453.24 | 424.47 | 837,900 |
| 2024-04-01 | 454.14 | 455.36 | 451.22 | 452.79 | 424.04 | 717,100 |
| 2024-03-28 | 456.80 | 457.11 | 453.95 | 454.87 | 425.99 | 1,119,500 |
| 2024-03-27 | 447.88 | 457.11 | 447.86 | 456.78 | 427.78 | 1,277,700 |
| 2024-03-26 | 446.50 | 448.62 | 445.86 | 445.99 | 417.68 | 766,700 |
| 2024-03-25 | 447.86 | 448.55 | 444.81 | 446.31 | 417.98 | 775,000 |
| 2024-03-22 | 444.50 | 446.25 | 443.67 | 445.88 | 417.57 | 1,008,300 |
| 2024-03-21 | 441.36 | 443.89 | 439.33 | 443.16 | 415.03 | 912,100 |
| 2024-03-20 | 437.03 | 440.96 | 436.56 | 440.41 | 412.45 | 845,000 |
| 2024-03-19 | 435.25 | 437.29 | 433.98 | 437.19 | 409.43 | 898,700 |
| 2024-03-18 | 435.82 | 436.09 | 431.68 | 433.20 | 405.70 | 965,300 |
| 2024-03-15 | 433.15 | 438.21 | 433.15 | 435.82 | 408.15 | 5,151,300 |
| 2024-03-14 | 436.36 | 437.61 | 433.30 | 435.77 | 408.10 | 1,153,600 |
| 2024-03-13 | 435.71 | 437.79 | 433.74 | 434.60 | 407.01 | 987,100 |
| 2024-03-12 | 432.92 | 435.78 | 432.35 | 434.91 | 407.30 | 825,100 |
| 2024-03-11 | 434.31 | 436.01 | 432.60 | 434.75 | 407.15 | 951,000 |
| 2024-03-08 | 428.50 | 432.98 | 427.57 | 432.90 | 405.42 | 763,200 |
| 2024-03-07 | 434.00 | 435.58 | 429.48 | 429.99 | 402.69 | 1,085,800 |
| 2024-03-06 | 431.98 | 433.81 | 430.92 | 433.48 | 405.96 | 775,300 |
| 2024-03-05 | 433.74 | 436.01 | 429.76 | 431.98 | 404.56 | 1,038,000 |
| 2024-03-04 | 428.57 | 433.88 | 426.95 | 431.94 | 404.52 | 1,271,900 |
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.