Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	456.01	456.97	445.89	452.37	414.82	1,486,300
2023-06-12	462.79	462.87	458.18	459.87	421.70	954,400
2023-06-09	465.39	465.39	460.39	462.69	424.28	713,100
2023-06-08	462.18	466.42	461.46	464.17	425.64	863,400
2023-06-07	458.12	463.75	455.01	461.75	423.42	893,100
2023-06-06	456.52	459.34	454.39	458.63	420.56	816,800
2023-06-05	456.14	456.76	452.48	454.69	416.95	807,200
2023-06-02	452.12	456.36	450.56	454.49	416.76	894,700
2023-06-01	445.60	450.78	443.42	449.67	412.34	878,700
2023-05-31	444.62	445.93	443.00	444.01	407.15	1,673,500
2023-05-30	448.08	449.05	444.24	447.97	408.03	1,163,300
2023-05-26	442.86	451.77	442.10	448.45	408.47	1,135,500
2023-05-25	451.50	451.50	439.70	442.83	403.35	1,205,000
2023-05-24	453.24	456.74	451.18	452.72	412.36	858,600
2023-05-23	452.11	456.40	450.00	452.63	412.28	1,027,200
2023-05-22	454.00	457.37	451.59	454.72	414.18	628,000
2023-05-19	457.03	458.27	452.86	454.49	413.97	804,100
2023-05-18	455.41	456.74	449.40	455.75	415.12	1,456,500
2023-05-17	450.00	458.41	449.94	457.30	416.53	1,101,900
2023-05-16	452.09	452.44	447.66	447.73	407.81	569,500
2023-05-15	450.79	453.35	449.42	451.92	411.63	668,300
2023-05-12	452.80	453.87	447.80	450.79	410.60	696,500
2023-05-11	450.58	452.22	448.54	450.69	410.51	645,400
2023-05-10	452.81	453.29	448.71	453.15	412.75	850,900
2023-05-09	452.90	453.91	450.10	452.04	411.74	623,800
2023-05-08	456.49	458.30	450.07	450.96	410.76	808,300
2023-05-05	452.69	457.10	452.08	455.54	414.93	930,600
2023-05-04	453.66	454.04	446.21	451.93	411.64	962,700
2023-05-03	458.20	459.47	452.69	453.07	412.68	1,116,700
2023-05-02	468.38	468.53	457.25	458.89	417.98	1,105,500
2023-05-01	465.04	471.08	464.55	469.43	427.58	1,524,500
2023-04-28	464.82	466.16	462.40	464.45	423.04	1,040,300
2023-04-27	461.85	466.33	461.15	465.00	423.55	1,491,400
2023-04-26	473.95	473.95	459.60	461.62	420.47	1,571,900
2023-04-25	480.70	480.92	475.56	475.58	433.18	839,100
2023-04-24	482.39	483.53	478.72	480.92	438.05	955,200
2023-04-21	491.24	491.28	480.61	482.55	439.53	1,382,500
2023-04-20	495.83	495.83	489.06	490.60	446.86	839,900
2023-04-19	502.00	503.33	493.88	495.16	451.02	962,200
2023-04-18	499.00	508.10	498.00	501.41	456.71	2,561,800
2023-04-17	486.57	492.26	486.57	489.64	445.99	1,287,800
2023-04-14	489.94	491.50	485.11	487.99	444.49	843,200
2023-04-13	486.82	493.51	485.98	492.14	448.27	909,500
2023-04-12	482.80	491.25	481.69	488.10	444.59	1,105,600
2023-04-11	496.38	496.75	487.01	487.84	444.35	1,224,200
2023-04-10	491.77	498.42	491.77	496.75	452.46	1,024,400
2023-04-06	491.47	496.98	489.01	490.17	446.47	1,093,300
2023-04-05	488.00	493.83	487.03	489.99	446.31	1,305,900
2023-04-04	485.59	490.63	484.75	488.54	444.99	1,081,100
2023-04-03	473.00	487.90	472.75	486.62	443.24	1,656,700
2023-03-31	474.19	475.35	471.03	472.73	430.59	1,409,600
2023-03-30	474.54	475.80	471.73	473.18	431.00	950,300
2023-03-29	471.26	474.30	470.68	474.19	431.92	1,146,400
2023-03-28	474.00	475.61	471.16	471.44	429.41	1,076,100
2023-03-27	477.11	477.56	472.41	473.39	431.19	1,273,000
2023-03-24	467.90	475.67	467.15	474.54	432.23	1,126,000
2023-03-23	468.63	470.95	466.50	467.90	426.19	1,168,500
2023-03-22	475.44	476.77	468.32	468.90	427.10	1,261,700
2023-03-21	478.87	479.25	471.30	474.76	432.43	1,069,000
2023-03-20	468.22	477.77	465.21	475.70	433.29	1,515,400

← NewerPage 15 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.