Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	481.78	487.98	479.93	481.79	436.09	929,700
2022-12-16	475.63	482.61	473.67	481.79	436.09	2,590,600
2022-12-15	481.00	485.10	475.12	478.79	433.38	1,067,300
2022-12-14	481.19	488.27	480.14	485.19	439.17	1,071,800
2022-12-13	490.00	490.37	478.67	480.22	434.67	1,730,900
2022-12-12	484.95	487.17	482.50	486.32	440.19	1,129,200
2022-12-09	485.64	490.36	483.21	483.58	437.71	856,400
2022-12-08	485.26	488.81	481.55	485.38	439.34	762,200
2022-12-07	484.30	489.24	480.48	481.20	435.56	999,800
2022-12-06	491.32	491.32	482.20	484.00	438.09	1,076,500
2022-12-05	490.87	494.98	488.32	490.67	444.13	1,357,200
2022-12-02	481.81	498.95	481.81	496.23	449.16	1,744,400
2022-12-01	486.52	488.00	480.67	483.69	437.81	913,600
2022-11-30	480.00	485.95	477.73	485.19	439.17	1,470,000
2022-11-29	483.10	485.10	481.74	484.10	435.47	802,600
2022-11-28	480.11	485.24	480.00	483.21	434.67	939,000
2022-11-25	484.30	484.50	481.42	483.46	434.89	321,500
2022-11-23	479.78	482.99	478.72	481.07	432.74	1,020,200
2022-11-22	482.97	484.26	479.28	479.50	431.33	838,400
2022-11-21	478.49	483.96	478.23	480.94	432.63	1,730,500
2022-11-18	473.63	480.87	472.77	476.82	428.92	2,160,300
2022-11-17	465.00	474.78	464.26	472.77	425.28	1,401,900
2022-11-16	465.24	469.26	461.59	466.24	419.40	1,022,600
2022-11-15	465.84	474.99	458.05	467.25	420.31	3,272,800
2022-11-14	467.35	471.98	459.37	462.04	415.62	2,286,700
2022-11-11	480.74	483.83	462.61	463.86	417.26	3,061,800
2022-11-10	488.26	491.22	479.70	490.77	441.47	1,601,000
2022-11-09	489.75	492.44	484.24	485.18	436.44	1,383,200
2022-11-08	488.88	494.66	486.84	494.12	444.48	1,221,000
2022-11-07	482.48	489.96	480.96	488.63	439.54	944,800
2022-11-04	485.16	486.50	472.57	481.67	433.28	1,481,100
2022-11-03	479.77	489.97	478.55	484.82	436.12	1,291,100
2022-11-02	484.54	488.88	481.50	482.06	433.63	1,291,800
2022-11-01	486.03	491.16	483.87	485.63	436.84	1,229,700
2022-10-31	480.45	488.23	479.43	486.68	437.79	1,288,200
2022-10-28	474.00	491.14	472.30	484.87	436.16	2,045,300
2022-10-27	464.58	474.18	464.40	471.93	424.52	1,513,700
2022-10-26	462.17	470.64	460.46	462.56	416.09	1,554,600
2022-10-25	454.05	463.54	452.19	460.15	413.92	1,537,000
2022-10-24	459.08	466.18	455.56	457.46	411.50	2,013,600
2022-10-21	443.72	454.69	440.15	454.61	408.94	1,620,200
2022-10-20	439.62	445.31	437.95	444.34	399.70	1,781,300
2022-10-19	433.97	447.57	430.35	439.96	395.76	2,623,700
2022-10-18	403.15	435.51	401.54	431.84	388.46	4,588,500
2022-10-17	393.00	400.61	392.15	397.31	357.40	1,617,200
2022-10-14	404.33	405.38	388.10	389.41	350.29	1,369,100
2022-10-13	393.00	407.05	391.22	405.96	365.18	1,012,700
2022-10-12	406.93	408.90	397.14	397.42	357.50	921,700
2022-10-11	405.66	416.16	405.66	411.06	369.77	1,013,600
2022-10-10	407.59	418.63	406.15	409.99	368.80	1,112,500
2022-10-07	398.56	404.67	396.01	403.96	363.38	1,124,700
2022-10-06	401.62	403.60	398.08	399.61	359.47	746,700
2022-10-05	406.11	407.66	400.78	402.51	362.07	828,400
2022-10-04	403.11	407.84	399.83	406.11	365.31	1,060,000
2022-10-03	389.74	402.83	389.08	399.74	359.58	1,273,800
2022-09-30	381.63	389.90	381.55	386.29	347.48	1,343,700
2022-09-29	398.98	399.41	385.89	389.79	350.63	1,127,700
2022-09-28	397.20	402.09	391.10	400.00	359.82	1,161,500
2022-09-27	409.20	410.32	398.37	399.74	359.58	1,051,900
2022-09-26	411.69	412.21	406.51	407.65	366.70	1,208,300

← NewerPage 17 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.