Lockheed Martin Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	447.37	450.96	446.11	450.69	419.00	1,265,700
2023-12-01	448.40	450.66	448.15	449.41	417.81	856,900
2023-11-30	443.00	447.86	442.51	447.77	416.29	1,514,500
2023-11-29	449.54	449.54	443.91	445.01	410.79	1,272,900
2023-11-28	447.86	450.88	446.00	448.27	413.80	1,124,900
2023-11-27	451.86	452.83	445.43	445.49	411.24	1,496,900
2023-11-24	451.69	452.59	449.74	452.01	417.26	326,600
2023-11-22	447.50	451.70	447.50	450.40	415.77	833,800
2023-11-21	445.00	448.57	444.16	448.15	413.69	1,177,800
2023-11-20	444.03	445.59	440.76	443.81	409.69	982,000
2023-11-17	446.64	447.23	444.22	444.68	410.49	898,600
2023-11-16	445.80	447.67	443.55	445.59	411.33	912,900
2023-11-15	443.47	448.01	443.47	445.14	410.91	1,098,400
2023-11-14	443.00	446.73	441.86	444.22	410.06	1,336,800
2023-11-13	445.00	448.57	443.29	445.03	410.81	1,003,800
2023-11-10	444.01	445.83	440.97	444.87	410.66	1,525,400
2023-11-09	445.41	445.61	439.68	442.46	408.44	1,775,500
2023-11-08	450.15	451.77	444.03	444.66	410.47	1,386,400
2023-11-07	453.16	453.16	449.69	450.15	415.54	1,220,100
2023-11-06	454.84	454.84	450.64	451.16	416.47	1,440,800
2023-11-03	455.11	457.76	451.13	453.34	418.48	1,365,400
2023-11-02	450.75	458.22	450.75	458.04	422.82	1,242,000
2023-11-01	456.33	456.70	451.46	452.38	417.60	1,267,000
2023-10-31	447.30	455.13	445.41	454.64	419.68	1,418,700
2023-10-30	444.42	446.86	442.80	445.84	411.56	948,800
2023-10-27	443.42	447.66	440.24	443.39	409.30	1,288,400
2023-10-26	448.01	451.09	443.68	445.97	411.68	1,432,000
2023-10-25	444.34	449.38	443.68	447.69	413.27	1,228,900
2023-10-24	449.13	450.61	440.34	440.90	407.00	1,367,100
2023-10-23	444.21	452.06	443.49	446.16	411.86	1,502,400
2023-10-20	451.37	452.60	444.01	444.17	410.02	1,715,100
2023-10-19	443.66	449.67	442.19	449.18	414.64	2,012,400
2023-10-18	443.31	447.89	440.27	446.07	411.77	2,024,100
2023-10-17	436.56	452.79	435.13	441.13	407.21	3,103,900
2023-10-16	439.42	443.50	434.39	440.41	406.55	1,931,300
2023-10-13	438.53	443.12	434.67	441.06	407.15	1,519,300
2023-10-12	438.05	439.09	430.11	434.14	400.76	1,121,900
2023-10-11	434.72	438.80	433.30	436.65	403.08	1,419,500
2023-10-10	441.52	442.62	432.53	435.10	401.65	2,626,200
2023-10-09	428.72	436.60	423.39	436.53	402.97	5,343,700
2023-10-06	395.40	402.42	393.77	400.73	369.92	1,135,600
2023-10-05	400.96	401.43	394.62	397.35	366.80	1,162,800
2023-10-04	400.66	402.00	397.11	401.33	370.47	1,243,400
2023-10-03	407.39	407.50	402.59	403.83	372.78	899,200
2023-10-02	408.96	410.99	405.89	407.82	376.46	733,200
2023-09-29	410.96	411.45	407.59	408.96	377.52	764,100
2023-09-28	409.90	412.86	408.82	410.96	379.36	819,700
2023-09-27	409.18	410.00	405.72	408.72	377.29	1,317,700
2023-09-26	410.63	411.27	407.75	408.75	377.32	1,108,000
2023-09-25	413.23	413.95	411.51	412.90	381.15	748,300
2023-09-22	415.94	417.50	413.23	413.65	381.85	1,453,300
2023-09-21	425.73	426.61	417.19	417.54	385.44	1,669,400
2023-09-20	426.95	430.85	426.67	426.95	394.12	1,044,100
2023-09-19	430.25	431.08	425.06	425.31	392.61	862,300
2023-09-18	427.66	431.45	426.60	429.86	396.81	951,200
2023-09-15	423.91	428.88	423.71	424.05	391.45	1,681,600
2023-09-14	420.73	426.66	420.73	425.89	393.14	992,400
2023-09-13	419.82	422.25	418.58	420.99	388.62	971,500
2023-09-12	419.54	420.11	415.94	417.83	385.70	1,307,700
2023-09-11	422.22	422.73	416.52	420.66	388.32	1,618,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.