Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 545.00 | 576.00 | 545.00 | 568.59 | 565.09 | 3,275,500 |
| 2026-07-22 | 515.79 | 521.00 | 512.00 | 514.36 | 511.20 | 1,141,900 |
| 2026-07-21 | 501.00 | 507.75 | 487.15 | 507.09 | 503.97 | 1,316,400 |
| 2026-07-20 | 510.63 | 515.84 | 507.74 | 509.54 | 506.41 | 998,400 |
| 2026-07-17 | 519.00 | 527.33 | 507.68 | 508.77 | 505.64 | 1,274,500 |
| 2026-07-16 | 515.00 | 520.13 | 511.31 | 513.52 | 510.36 | 758,100 |
| 2026-07-15 | 514.83 | 520.68 | 512.78 | 514.46 | 511.30 | 816,500 |
| 2026-07-14 | 518.36 | 526.26 | 514.87 | 514.99 | 511.82 | 698,500 |
| 2026-07-13 | 525.01 | 527.45 | 517.26 | 520.68 | 517.48 | 714,600 |
| 2026-07-10 | 516.42 | 524.00 | 513.81 | 523.22 | 520.00 | 662,800 |
| 2026-07-09 | 522.50 | 525.01 | 515.55 | 518.26 | 515.07 | 989,600 |
| 2026-07-08 | 537.63 | 537.63 | 525.35 | 527.96 | 524.71 | 927,700 |
| 2026-07-07 | 546.00 | 547.47 | 531.77 | 535.38 | 532.09 | 847,600 |
| 2026-07-06 | 545.00 | 545.91 | 535.17 | 538.00 | 534.69 | 937,700 |
| 2026-07-02 | 529.00 | 545.99 | 529.00 | 545.91 | 542.55 | 1,396,900 |
| 2026-07-01 | 517.00 | 524.24 | 514.35 | 521.82 | 518.61 | 1,278,000 |
| 2026-06-30 | 504.00 | 509.46 | 498.30 | 509.46 | 506.33 | 1,157,200 |
| 2026-06-29 | 508.50 | 510.14 | 501.75 | 502.07 | 498.98 | 997,500 |
| 2026-06-26 | 505.25 | 518.24 | 503.90 | 507.40 | 504.28 | 3,672,100 |
| 2026-06-25 | 495.95 | 512.57 | 494.25 | 505.02 | 501.92 | 1,378,300 |
| 2026-06-24 | 502.94 | 503.34 | 491.49 | 491.64 | 488.62 | 1,288,400 |
| 2026-06-23 | 498.83 | 504.30 | 496.53 | 503.67 | 500.57 | 827,500 |
| 2026-06-22 | 508.50 | 510.00 | 490.05 | 493.60 | 490.57 | 1,704,900 |
| 2026-06-18 | 535.56 | 536.90 | 505.18 | 510.95 | 507.81 | 3,978,800 |
| 2026-06-17 | 530.25 | 539.47 | 528.90 | 532.32 | 529.05 | 1,142,300 |
| 2026-06-16 | 531.26 | 538.50 | 527.01 | 535.95 | 532.66 | 847,700 |
| 2026-06-15 | 535.42 | 535.80 | 528.59 | 530.36 | 527.10 | 1,196,900 |
| 2026-06-12 | 547.00 | 550.86 | 538.31 | 540.33 | 537.01 | 1,029,400 |
| 2026-06-11 | 528.62 | 550.99 | 528.26 | 548.68 | 545.31 | 1,378,100 |
| 2026-06-10 | 534.25 | 535.20 | 524.81 | 525.02 | 521.79 | 934,300 |
| 2026-06-09 | 519.00 | 530.18 | 518.87 | 530.13 | 526.87 | 1,020,700 |
| 2026-06-08 | 523.00 | 527.11 | 516.85 | 520.07 | 516.87 | 847,600 |
| 2026-06-05 | 520.00 | 528.01 | 519.95 | 523.76 | 520.54 | 903,100 |
| 2026-06-04 | 517.74 | 522.70 | 514.14 | 519.05 | 515.86 | 851,300 |
| 2026-06-03 | 512.25 | 524.54 | 510.54 | 512.03 | 508.88 | 1,044,000 |
| 2026-06-02 | 514.50 | 516.71 | 510.10 | 513.43 | 510.27 | 1,079,200 |
| 2026-06-01 | 523.98 | 525.99 | 515.88 | 516.50 | 513.33 | 1,374,600 |
| 2026-05-29 | 536.24 | 537.25 | 527.95 | 530.45 | 523.76 | 2,246,900 |
| 2026-05-28 | 534.16 | 541.21 | 531.14 | 537.21 | 530.44 | 1,137,600 |
| 2026-05-27 | 531.98 | 533.57 | 524.25 | 531.14 | 524.44 | 1,044,900 |
| 2026-05-26 | 536.00 | 536.02 | 529.00 | 532.90 | 526.18 | 1,346,600 |
| 2026-05-22 | 524.86 | 534.27 | 524.00 | 533.24 | 526.52 | 1,050,600 |
| 2026-05-21 | 523.24 | 529.48 | 517.02 | 522.79 | 516.20 | 1,639,700 |
| 2026-05-20 | 526.63 | 526.85 | 517.00 | 522.59 | 516.00 | 1,018,900 |
| 2026-05-19 | 527.51 | 530.26 | 523.48 | 526.63 | 519.99 | 1,107,600 |
| 2026-05-18 | 517.81 | 528.39 | 512.76 | 528.31 | 521.65 | 1,382,800 |
| 2026-05-15 | 521.36 | 524.93 | 514.73 | 516.01 | 509.50 | 1,299,200 |
| 2026-05-14 | 520.74 | 521.43 | 515.25 | 520.41 | 513.85 | 856,600 |
| 2026-05-13 | 517.47 | 520.87 | 510.79 | 519.94 | 513.38 | 824,600 |
| 2026-05-12 | 512.50 | 522.51 | 512.50 | 521.00 | 514.43 | 1,163,000 |
| 2026-05-11 | 505.00 | 515.63 | 502.45 | 512.25 | 505.79 | 1,363,600 |
| 2026-05-08 | 508.59 | 512.00 | 504.50 | 506.51 | 500.12 | 1,293,800 |
| 2026-05-07 | 515.03 | 515.50 | 503.03 | 512.41 | 505.95 | 2,056,300 |
| 2026-05-06 | 508.95 | 514.47 | 500.31 | 514.26 | 507.77 | 1,590,400 |
| 2026-05-05 | 520.00 | 520.00 | 507.49 | 508.93 | 502.51 | 1,365,200 |
| 2026-05-04 | 513.41 | 524.50 | 512.00 | 518.15 | 511.62 | 1,370,900 |
| 2026-05-01 | 517.95 | 519.58 | 512.12 | 512.77 | 506.30 | 1,403,300 |
| 2026-04-30 | 511.08 | 518.23 | 507.90 | 517.97 | 511.44 | 1,588,400 |
| 2026-04-29 | 513.97 | 516.00 | 501.95 | 509.81 | 503.38 | 1,619,200 |
| 2026-04-28 | 518.44 | 518.68 | 507.56 | 512.29 | 505.83 | 1,456,100 |
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.