Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	474.12	474.92	463.29	465.87	424.34	6,525,100
2023-03-16	470.94	478.05	467.74	473.24	431.05	1,633,000
2023-03-15	475.00	475.13	464.57	473.31	431.11	2,273,300
2023-03-14	480.29	481.27	474.87	478.87	436.18	1,761,400
2023-03-13	471.87	478.90	470.80	477.33	434.78	1,701,000
2023-03-10	475.71	482.30	474.42	475.50	433.11	1,335,000
2023-03-09	483.00	483.26	474.61	475.85	433.43	1,035,000
2023-03-08	481.04	487.64	476.71	479.50	436.75	1,252,900
2023-03-07	481.50	485.09	478.00	478.66	435.99	1,137,900
2023-03-06	476.82	481.80	476.82	480.17	437.36	905,700
2023-03-03	478.90	479.54	476.38	477.89	435.29	1,060,500
2023-03-02	472.98	479.17	472.97	478.31	435.67	835,700
2023-03-01	473.27	477.22	471.29	474.33	432.04	957,700
2023-02-28	477.04	478.53	471.82	474.26	431.98	1,155,500
2023-02-27	480.53	484.10	477.19	479.49	434.01	1,149,000
2023-02-24	479.46	481.80	477.30	480.40	434.83	1,009,300
2023-02-23	480.00	483.09	475.53	479.08	433.64	917,400
2023-02-22	478.81	481.67	477.47	479.53	434.05	900,300
2023-02-21	480.51	482.40	475.20	479.19	433.74	1,379,400
2023-02-17	471.79	475.66	470.84	475.63	430.52	1,184,200
2023-02-16	477.00	477.58	466.10	471.25	426.55	1,939,500
2023-02-15	480.83	484.25	477.40	480.51	434.93	927,100
2023-02-14	482.45	485.00	479.66	481.58	435.90	875,600
2023-02-13	485.19	489.50	480.10	481.97	436.26	1,203,100
2023-02-10	472.38	481.86	472.38	480.83	435.22	1,436,300
2023-02-09	472.43	474.34	468.20	470.09	425.50	799,000
2023-02-08	464.97	471.38	463.32	469.65	425.10	865,000
2023-02-07	472.55	472.99	463.15	468.33	423.91	1,334,800
2023-02-06	463.58	469.77	462.75	469.10	424.61	1,393,500
2023-02-03	459.27	462.60	454.94	459.08	415.54	1,302,900
2023-02-02	458.37	460.43	453.92	457.19	413.83	2,104,700
2023-02-01	462.51	465.28	459.80	462.25	418.41	1,242,500
2023-01-31	462.28	463.48	459.01	463.26	419.32	2,062,000
2023-01-30	462.00	466.70	459.90	460.59	416.90	1,642,000
2023-01-27	460.86	466.68	457.45	459.60	416.01	1,587,700
2023-01-26	455.35	463.76	452.83	459.81	416.20	2,168,900
2023-01-25	448.00	455.81	444.84	454.16	411.08	2,352,500
2023-01-24	442.17	450.96	437.69	449.23	406.62	2,865,000
2023-01-23	443.11	446.83	440.86	441.28	399.42	1,739,600
2023-01-20	441.34	443.35	437.62	443.28	401.24	1,410,000
2023-01-19	442.76	445.92	439.03	439.31	397.64	1,469,900
2023-01-18	447.16	448.23	440.65	441.27	399.42	1,645,100
2023-01-17	450.30	453.50	446.67	447.16	404.75	1,753,100
2023-01-13	446.50	453.71	444.74	449.83	407.16	2,208,600
2023-01-12	462.99	465.88	459.19	461.74	417.94	936,600
2023-01-11	463.37	465.55	461.04	463.00	419.08	1,056,400
2023-01-10	462.18	465.47	456.90	462.29	418.44	1,003,400
2023-01-09	467.79	470.79	455.30	458.99	415.46	2,377,000
2023-01-06	480.00	488.00	465.77	473.24	428.35	1,969,200
2023-01-05	475.69	478.14	469.90	477.07	431.82	1,210,100
2023-01-04	473.25	479.70	469.30	476.50	431.30	1,391,300
2023-01-03	483.39	484.25	474.01	477.53	432.24	1,657,200
2022-12-30	488.00	489.81	481.24	486.49	440.35	910,000
2022-12-29	484.00	489.57	483.30	487.05	440.85	764,000
2022-12-28	486.15	489.00	482.90	483.22	437.39	810,300
2022-12-27	485.00	489.24	483.50	485.50	439.45	788,800
2022-12-23	479.50	484.18	478.36	483.29	437.45	661,600
2022-12-22	486.50	486.82	473.95	479.30	433.84	1,520,700
2022-12-21	487.88	490.57	485.69	487.65	441.40	988,300
2022-12-20	482.88	491.45	481.82	486.15	440.04	1,014,300

← NewerPage 16 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.