Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 427.90 | 428.91 | 424.00 | 426.46 | 399.39 | 1,059,000 |
| 2024-02-29 | 429.33 | 430.75 | 427.56 | 428.24 | 401.05 | 1,503,100 |
| 2024-02-28 | 431.88 | 435.02 | 430.84 | 432.48 | 402.07 | 1,029,300 |
| 2024-02-27 | 428.68 | 431.23 | 426.50 | 430.43 | 400.17 | 887,000 |
| 2024-02-26 | 431.50 | 432.45 | 426.79 | 429.18 | 399.01 | 980,600 |
| 2024-02-23 | 428.87 | 431.43 | 428.20 | 431.12 | 400.81 | 842,200 |
| 2024-02-22 | 425.09 | 429.48 | 423.83 | 428.89 | 398.74 | 1,236,900 |
| 2024-02-21 | 426.21 | 428.22 | 424.37 | 427.55 | 397.49 | 969,600 |
| 2024-02-20 | 425.19 | 428.29 | 423.77 | 424.27 | 394.44 | 1,363,900 |
| 2024-02-16 | 423.12 | 425.16 | 422.54 | 424.07 | 394.25 | 806,000 |
| 2024-02-15 | 418.58 | 423.35 | 418.58 | 423.12 | 393.37 | 1,136,700 |
| 2024-02-14 | 427.68 | 428.50 | 413.92 | 418.19 | 388.79 | 2,503,800 |
| 2024-02-13 | 429.34 | 431.90 | 423.24 | 426.52 | 396.53 | 1,089,300 |
| 2024-02-12 | 426.75 | 430.55 | 426.00 | 428.07 | 397.97 | 1,007,200 |
| 2024-02-09 | 427.53 | 427.67 | 424.47 | 426.50 | 396.51 | 1,038,600 |
| 2024-02-08 | 429.36 | 429.75 | 425.73 | 427.00 | 396.98 | 972,200 |
| 2024-02-07 | 426.54 | 430.29 | 426.54 | 430.10 | 399.86 | 980,700 |
| 2024-02-06 | 421.98 | 429.02 | 420.36 | 426.95 | 396.93 | 1,065,700 |
| 2024-02-05 | 424.00 | 424.37 | 419.83 | 421.70 | 392.05 | 1,379,600 |
| 2024-02-02 | 428.14 | 428.90 | 424.38 | 425.97 | 396.02 | 973,900 |
| 2024-02-01 | 430.23 | 431.77 | 426.70 | 429.77 | 399.55 | 1,175,000 |
| 2024-01-31 | 432.35 | 433.72 | 429.06 | 429.41 | 399.22 | 1,120,100 |
| 2024-01-30 | 431.27 | 431.85 | 427.78 | 431.68 | 401.33 | 1,016,400 |
| 2024-01-29 | 431.00 | 432.03 | 425.57 | 428.01 | 397.92 | 1,903,300 |
| 2024-01-26 | 431.97 | 433.42 | 426.71 | 429.91 | 399.68 | 1,260,500 |
| 2024-01-25 | 430.00 | 433.94 | 425.75 | 431.04 | 400.73 | 1,813,900 |
| 2024-01-24 | 439.52 | 443.20 | 431.55 | 431.65 | 401.30 | 1,768,900 |
| 2024-01-23 | 458.59 | 459.00 | 433.89 | 439.67 | 408.76 | 3,613,500 |
| 2024-01-22 | 457.59 | 460.83 | 455.44 | 458.76 | 426.51 | 1,216,800 |
| 2024-01-19 | 460.56 | 460.85 | 455.96 | 457.76 | 425.58 | 866,600 |
| 2024-01-18 | 456.10 | 459.98 | 453.54 | 459.57 | 427.26 | 780,300 |
| 2024-01-17 | 457.67 | 462.79 | 455.08 | 456.47 | 424.38 | 920,800 |
| 2024-01-16 | 466.27 | 466.27 | 456.36 | 457.84 | 425.65 | 814,900 |
| 2024-01-12 | 457.37 | 463.38 | 456.53 | 463.18 | 430.62 | 966,500 |
| 2024-01-11 | 456.56 | 457.80 | 449.36 | 453.13 | 421.27 | 784,800 |
| 2024-01-10 | 456.20 | 459.66 | 454.78 | 455.40 | 423.38 | 666,100 |
| 2024-01-09 | 458.55 | 458.61 | 453.27 | 456.29 | 424.21 | 732,900 |
| 2024-01-08 | 454.41 | 458.69 | 453.53 | 458.60 | 426.36 | 716,000 |
| 2024-01-05 | 460.04 | 460.11 | 453.27 | 456.50 | 424.40 | 705,300 |
| 2024-01-04 | 462.31 | 463.95 | 457.77 | 457.87 | 425.68 | 1,087,700 |
| 2024-01-03 | 458.79 | 464.10 | 457.81 | 459.12 | 426.84 | 1,174,300 |
| 2024-01-02 | 454.30 | 462.05 | 454.30 | 456.12 | 424.05 | 1,206,500 |
| 2023-12-29 | 452.00 | 453.50 | 451.15 | 453.24 | 421.37 | 832,400 |
| 2023-12-28 | 448.97 | 451.83 | 448.46 | 451.23 | 419.51 | 741,800 |
| 2023-12-27 | 448.55 | 451.02 | 448.41 | 448.97 | 417.40 | 699,900 |
| 2023-12-26 | 448.15 | 451.44 | 447.82 | 450.18 | 418.53 | 516,900 |
| 2023-12-22 | 450.00 | 451.74 | 448.11 | 448.22 | 416.71 | 623,600 |
| 2023-12-21 | 444.24 | 448.10 | 444.22 | 448.02 | 416.52 | 637,200 |
| 2023-12-20 | 448.04 | 448.55 | 442.57 | 442.60 | 411.48 | 1,306,800 |
| 2023-12-19 | 447.68 | 448.59 | 446.15 | 447.79 | 416.31 | 695,000 |
| 2023-12-18 | 442.71 | 447.26 | 442.27 | 446.91 | 415.49 | 1,197,300 |
| 2023-12-15 | 441.00 | 444.55 | 438.71 | 441.81 | 410.75 | 3,973,400 |
| 2023-12-14 | 450.51 | 450.87 | 441.44 | 445.27 | 413.96 | 1,891,000 |
| 2023-12-13 | 452.95 | 454.19 | 450.50 | 451.44 | 419.70 | 1,300,300 |
| 2023-12-12 | 451.68 | 453.75 | 450.37 | 451.63 | 419.88 | 1,008,200 |
| 2023-12-11 | 451.88 | 453.26 | 449.51 | 451.26 | 419.53 | 1,021,600 |
| 2023-12-08 | 448.57 | 450.53 | 447.46 | 448.02 | 416.52 | 761,100 |
| 2023-12-07 | 450.42 | 451.39 | 446.29 | 447.11 | 415.67 | 861,100 |
| 2023-12-06 | 445.50 | 450.44 | 445.50 | 449.41 | 417.81 | 864,100 |
| 2023-12-05 | 450.29 | 450.64 | 445.90 | 446.24 | 414.87 | 1,055,700 |
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.