Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	426.33	426.44	422.25	423.09	390.56	1,162,300
2023-09-07	424.00	427.78	422.00	425.94	393.19	1,195,700
2023-09-06	440.24	441.34	423.66	423.94	391.34	2,548,000
2023-09-05	448.00	448.33	445.05	445.19	410.96	854,000
2023-09-01	450.32	451.89	447.78	448.18	413.72	668,600
2023-08-31	450.82	453.62	448.14	448.35	413.88	826,300
2023-08-30	449.44	455.92	448.49	452.41	414.86	875,900
2023-08-29	452.32	453.26	444.49	448.40	411.18	1,053,700
2023-08-28	450.81	453.33	450.27	452.32	414.77	641,000
2023-08-25	455.26	455.26	449.06	451.09	413.65	785,200
2023-08-24	453.26	457.67	452.44	452.55	414.98	697,800
2023-08-23	454.58	454.89	452.09	454.57	416.84	1,043,200
2023-08-22	451.74	453.89	450.46	452.94	415.34	671,800
2023-08-21	449.84	453.03	449.00	451.49	414.01	573,500
2023-08-18	445.42	455.37	445.38	450.06	412.70	1,075,700
2023-08-17	446.64	450.22	446.44	446.68	409.60	635,800
2023-08-16	442.86	447.03	442.30	445.13	408.18	822,000
2023-08-15	448.00	450.00	443.28	443.58	406.76	725,300
2023-08-14	454.59	455.61	449.66	450.08	412.72	752,300
2023-08-11	451.18	454.09	450.52	454.05	416.36	690,500
2023-08-10	452.00	453.97	449.26	450.05	412.69	688,700
2023-08-09	450.08	454.05	449.99	452.81	415.22	1,211,700
2023-08-08	449.00	450.51	447.57	449.47	412.16	791,600
2023-08-07	447.32	450.47	446.28	449.78	412.44	746,800
2023-08-04	448.58	450.29	445.31	445.72	408.72	846,800
2023-08-03	447.32	450.20	445.98	447.92	410.74	1,240,700
2023-08-02	451.28	453.13	447.91	448.56	411.33	905,700
2023-08-01	447.03	453.12	446.90	451.28	413.82	1,047,900
2023-07-31	449.71	449.71	444.63	446.37	409.32	1,806,000
2023-07-28	448.00	450.65	446.49	449.00	411.73	1,163,100
2023-07-27	451.50	452.42	445.32	448.64	411.40	1,603,600
2023-07-26	454.33	457.05	451.87	452.81	415.22	1,322,300
2023-07-25	452.43	454.76	447.42	454.15	416.45	1,207,800
2023-07-24	456.00	457.95	454.04	456.80	418.88	892,200
2023-07-21	454.81	456.94	453.35	454.76	417.01	934,300
2023-07-20	452.63	458.20	452.00	456.01	418.16	1,353,800
2023-07-19	457.00	459.28	448.11	451.51	414.03	2,141,500
2023-07-18	474.37	479.50	454.28	455.70	417.87	3,122,600
2023-07-17	466.29	473.99	465.62	469.97	430.96	1,886,300
2023-07-14	466.00	466.52	462.36	464.31	425.77	933,200
2023-07-13	461.00	467.44	460.33	466.38	427.67	821,700
2023-07-12	467.20	467.22	461.12	461.96	423.61	1,067,100
2023-07-11	461.27	467.10	459.79	466.29	427.58	709,200
2023-07-10	458.50	462.59	458.05	460.38	422.16	718,400
2023-07-07	460.00	461.89	458.10	458.71	420.63	642,200
2023-07-06	463.00	463.00	459.34	461.64	423.32	675,900
2023-07-05	461.57	463.35	458.94	462.76	424.35	625,500
2023-07-03	460.00	463.33	457.55	462.58	424.18	385,400
2023-06-30	459.24	462.67	456.79	460.38	422.16	982,700
2023-06-29	449.92	457.53	448.78	457.44	419.47	684,200
2023-06-28	453.58	453.76	447.46	449.66	412.33	848,900
2023-06-27	452.79	455.63	452.42	453.15	415.53	671,100
2023-06-26	455.94	456.16	446.68	452.80	415.21	997,200
2023-06-23	463.52	465.42	458.13	459.36	421.23	1,348,200
2023-06-22	465.52	466.05	461.50	463.43	424.96	688,500
2023-06-21	461.06	467.17	458.01	466.04	427.35	906,900
2023-06-20	459.48	461.89	457.48	458.38	420.33	774,800
2023-06-16	457.73	461.77	456.60	459.17	421.05	1,642,800
2023-06-15	454.00	458.51	453.92	455.95	418.10	892,400
2023-06-14	451.41	453.42	448.57	452.55	414.98	945,700

← NewerPage 14 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.