Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	423.06	424.41	416.43	418.89	374.33	733,800
2022-06-28	423.00	427.56	419.35	420.71	375.95	953,300
2022-06-27	419.04	423.19	417.47	419.25	374.65	779,000
2022-06-24	415.84	419.48	410.68	419.04	374.46	1,768,000
2022-06-23	415.37	416.27	407.18	410.62	366.94	988,700
2022-06-22	414.06	420.42	411.79	415.45	371.25	1,073,300
2022-06-21	412.00	420.50	409.01	418.96	374.39	1,474,400
2022-06-17	403.57	405.40	394.66	404.01	361.03	3,757,100
2022-06-16	410.43	412.89	403.02	404.79	361.73	1,580,300
2022-06-15	417.56	419.00	408.87	414.10	370.05	1,241,700
2022-06-14	424.01	424.16	411.11	416.17	371.90	1,497,800
2022-06-13	424.40	428.36	421.52	423.93	378.83	1,483,000
2022-06-10	431.00	434.35	425.75	430.19	384.42	1,165,700
2022-06-09	443.42	443.55	432.50	432.72	386.69	995,100
2022-06-08	452.00	454.64	442.91	443.41	396.24	1,151,600
2022-06-07	442.00	456.67	441.40	456.30	407.76	1,126,000
2022-06-06	443.82	446.00	441.56	443.41	396.24	690,000
2022-06-03	440.00	446.58	439.16	442.69	395.60	928,000
2022-06-02	441.76	442.54	430.44	441.11	394.18	1,210,000
2022-06-01	443.03	443.85	436.49	439.30	392.57	1,199,000
2022-05-31	443.00	445.00	438.41	440.11	393.29	2,539,100
2022-05-27	451.14	451.47	444.46	450.56	400.07	1,265,800
2022-05-26	450.00	454.06	447.77	447.99	397.78	1,143,100
2022-05-25	443.48	448.63	441.30	447.54	397.38	1,032,200
2022-05-24	433.00	443.31	433.00	442.78	393.16	1,034,100
2022-05-23	427.44	435.65	427.44	433.03	384.50	1,038,200
2022-05-20	428.00	428.00	417.29	424.15	376.62	1,632,500
2022-05-19	430.85	432.99	419.29	425.62	377.92	1,539,800
2022-05-18	441.00	442.07	433.10	434.33	385.66	986,900
2022-05-17	439.81	442.22	431.26	441.00	391.58	798,100
2022-05-16	435.00	440.37	432.16	437.55	388.51	1,004,700
2022-05-13	435.36	437.71	429.00	435.17	386.40	1,114,700
2022-05-12	439.26	441.32	428.35	434.59	385.89	1,390,200
2022-05-11	437.50	444.99	436.62	440.41	391.05	1,018,200
2022-05-10	439.94	446.50	437.50	439.13	389.92	978,500
2022-05-09	447.03	448.78	437.12	438.84	389.66	1,354,500
2022-05-06	441.53	449.58	439.91	449.43	399.06	1,409,800
2022-05-05	445.74	447.47	438.61	443.15	393.49	1,183,800
2022-05-04	437.03	445.99	434.89	445.74	395.79	1,172,600
2022-05-03	434.38	437.60	430.96	434.77	386.05	1,332,000
2022-05-02	429.60	437.49	426.15	430.81	382.53	1,397,100
2022-04-29	444.43	445.01	430.38	432.12	383.69	1,479,500
2022-04-28	449.00	449.00	437.52	441.71	392.21	1,348,800
2022-04-27	446.23	452.00	439.27	444.98	395.11	1,017,500
2022-04-26	447.04	452.32	443.18	446.09	396.10	1,440,400
2022-04-25	443.00	444.82	433.27	442.89	393.26	1,499,800
2022-04-22	440.89	450.90	438.39	445.79	395.83	1,451,700
2022-04-21	455.00	455.95	438.85	439.54	390.28	1,937,600
2022-04-20	459.88	461.36	452.78	453.87	403.01	1,636,200
2022-04-19	462.49	475.50	458.43	459.90	408.36	2,044,000
2022-04-18	467.00	471.97	459.11	467.44	415.05	1,638,900
2022-04-14	471.91	473.73	466.04	467.66	415.25	1,965,200
2022-04-13	471.00	474.61	466.25	469.19	416.61	1,212,400
2022-04-12	466.20	471.74	461.38	467.55	415.15	1,502,300
2022-04-11	463.79	474.45	462.19	464.25	412.22	1,911,200
2022-04-08	467.72	471.59	459.61	461.52	409.80	1,710,700
2022-04-07	453.00	467.40	450.79	465.51	413.34	2,032,700
2022-04-06	446.38	457.56	446.38	454.58	403.64	1,941,400
2022-04-05	445.00	454.81	443.38	447.24	397.12	2,240,200
2022-04-04	447.48	448.00	439.55	444.01	394.25	1,166,300

← NewerPage 19 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.