Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	419.78	420.01	407.58	413.07	371.57	1,874,600
2022-09-22	419.83	424.72	413.00	422.08	379.68	1,409,900
2022-09-21	427.99	433.79	420.03	420.20	377.99	2,106,400
2022-09-20	416.00	421.41	412.34	420.58	378.33	1,112,100
2022-09-19	414.00	417.64	412.73	416.52	374.68	695,500
2022-09-16	411.25	415.77	410.01	414.29	372.67	2,023,300
2022-09-15	414.83	414.83	410.73	413.59	372.04	1,189,200
2022-09-14	410.19	418.40	408.30	416.63	374.78	1,004,100
2022-09-13	417.32	420.80	407.36	409.33	368.21	1,621,200
2022-09-12	421.00	421.49	417.50	418.64	376.58	1,349,700
2022-09-09	420.69	423.62	419.02	421.53	379.18	1,284,600
2022-09-08	419.57	421.07	414.77	419.65	377.49	1,112,600
2022-09-07	415.35	420.90	412.26	420.14	377.93	1,255,700
2022-09-06	419.01	423.27	415.78	417.78	375.81	962,500
2022-09-02	424.99	425.69	417.55	418.57	376.52	869,800
2022-09-01	418.24	423.58	417.80	422.61	380.16	948,800
2022-08-31	422.36	424.74	420.02	420.11	377.91	909,300
2022-08-30	429.44	430.37	424.01	425.11	379.89	976,100
2022-08-29	427.66	433.90	426.48	429.68	383.97	868,100
2022-08-26	440.40	442.78	430.94	431.13	385.26	876,200
2022-08-25	433.71	438.84	432.43	438.64	391.98	727,600
2022-08-24	433.99	435.45	430.94	433.71	387.57	740,200
2022-08-23	432.93	434.73	430.30	433.12	387.04	915,200
2022-08-22	438.51	441.64	431.84	432.33	386.34	1,086,700
2022-08-19	438.48	440.92	436.04	440.03	393.22	1,013,600
2022-08-18	441.91	444.58	436.87	439.35	392.61	866,500
2022-08-17	436.13	445.49	435.00	441.59	394.61	996,500
2022-08-16	436.92	445.00	436.92	440.16	393.33	851,100
2022-08-15	432.68	439.97	429.86	438.01	391.41	884,900
2022-08-12	428.90	434.29	427.19	434.24	388.04	978,000
2022-08-11	429.24	432.49	427.20	428.85	383.23	949,300
2022-08-10	430.07	432.25	426.34	429.99	384.25	1,409,300
2022-08-09	426.95	431.88	425.70	428.55	382.96	747,400
2022-08-08	427.50	429.37	421.68	423.86	378.77	814,800
2022-08-05	425.26	427.84	419.53	426.41	381.05	932,500
2022-08-04	430.71	434.65	426.89	428.13	382.58	1,126,400
2022-08-03	427.27	431.76	419.64	429.30	383.63	1,330,500
2022-08-02	425.01	432.84	419.10	428.78	383.16	2,453,900
2022-08-01	418.24	428.50	416.64	419.28	374.68	1,721,900
2022-07-29	406.49	414.15	402.00	413.81	369.79	1,493,500
2022-07-28	399.15	406.77	396.14	406.08	362.88	1,014,600
2022-07-27	397.79	399.25	394.00	398.54	356.14	838,600
2022-07-26	400.18	402.98	396.57	396.81	354.60	992,400
2022-07-25	394.37	403.73	393.63	399.80	357.27	1,038,300
2022-07-22	399.95	401.97	393.46	394.74	352.75	769,400
2022-07-21	394.32	395.55	389.64	395.20	353.16	941,000
2022-07-20	390.66	397.48	385.67	395.22	353.18	1,560,300
2022-07-19	378.82	390.57	373.67	390.38	348.85	3,023,800
2022-07-18	399.97	400.00	387.03	387.28	346.08	2,759,700
2022-07-15	403.71	403.71	397.81	398.38	356.00	1,223,200
2022-07-14	403.19	405.37	397.52	400.31	357.72	1,160,700
2022-07-13	409.11	417.77	407.73	408.00	364.60	1,155,500
2022-07-12	419.47	419.89	412.60	413.99	369.95	680,500
2022-07-11	417.90	423.00	415.38	419.07	374.49	602,600
2022-07-08	425.54	426.97	419.97	420.35	375.63	682,000
2022-07-07	424.48	428.00	419.55	422.19	377.28	1,177,100
2022-07-06	416.90	427.86	415.28	425.89	380.58	1,044,900
2022-07-05	424.79	425.77	407.21	415.25	371.07	1,712,800
2022-07-01	429.74	434.96	424.48	433.52	387.40	1,296,900
2022-06-30	418.16	430.32	416.88	429.96	384.22	1,269,500

← NewerPage 18 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.