Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	447.48	448.00	439.55	444.01	394.25	1,166,300
2022-04-01	442.22	448.99	438.82	445.98	396.00	1,174,200
2022-03-31	441.96	448.87	441.00	441.40	391.93	1,660,700
2022-03-30	439.32	447.06	439.31	445.95	395.97	1,719,500
2022-03-29	433.25	438.12	429.32	437.15	388.16	2,451,100
2022-03-28	449.32	450.46	443.31	444.98	395.11	1,676,200
2022-03-25	450.03	457.53	450.00	453.66	402.82	1,646,300
2022-03-24	445.30	451.50	443.23	449.73	399.33	1,375,400
2022-03-23	444.00	447.50	442.35	445.25	395.35	1,715,100
2022-03-22	439.45	443.84	434.19	440.59	391.21	2,113,800
2022-03-21	431.63	447.93	431.63	440.00	390.69	3,245,200
2022-03-18	434.67	437.49	421.70	426.18	378.42	5,215,700
2022-03-17	427.06	431.78	424.80	428.59	380.56	2,947,700
2022-03-16	435.05	436.89	411.36	421.34	374.12	5,815,500
2022-03-15	444.75	450.42	440.28	448.67	398.39	1,778,700
2022-03-14	449.44	449.78	439.21	444.45	394.64	2,475,700
2022-03-11	442.00	448.69	438.61	439.04	389.84	2,649,100
2022-03-10	450.63	456.96	442.24	444.36	394.56	3,049,600
2022-03-09	437.50	455.74	432.43	448.72	398.43	3,477,300
2022-03-08	463.78	468.00	448.36	448.99	398.67	4,133,700
2022-03-07	463.01	479.99	463.00	466.15	413.91	5,210,100
2022-03-04	450.05	462.66	443.07	458.15	406.81	3,320,300
2022-03-03	444.72	455.90	437.44	447.82	397.63	4,603,500
2022-03-02	445.37	451.56	429.28	450.00	399.57	5,003,400
2022-03-01	435.00	458.53	435.00	456.61	405.44	5,719,300
2022-02-28	413.81	433.90	413.50	433.80	385.18	5,808,600
2022-02-25	395.23	414.45	395.22	409.49	361.11	3,376,300
2022-02-24	398.23	398.98	387.42	395.71	348.96	4,140,900
2022-02-23	389.17	390.28	384.50	388.90	342.96	1,839,500
2022-02-22	391.27	393.42	385.07	386.20	340.57	1,680,900
2022-02-18	389.14	391.08	385.71	386.46	340.80	1,459,900
2022-02-17	386.12	391.69	385.77	388.77	342.84	1,248,800
2022-02-16	382.85	388.71	382.00	386.90	341.19	1,776,800
2022-02-15	381.91	387.30	378.32	382.22	337.06	2,418,600
2022-02-14	393.98	395.52	383.79	386.97	341.25	2,799,800
2022-02-11	386.76	398.85	385.35	396.19	349.38	3,276,400
2022-02-10	393.04	395.66	383.93	385.43	339.90	2,301,100
2022-02-09	395.50	397.62	393.69	394.54	347.93	1,541,900
2022-02-08	395.68	396.84	390.60	396.04	349.25	1,311,400
2022-02-07	392.00	395.58	388.30	392.34	345.99	1,243,000
2022-02-04	388.00	392.84	385.32	389.33	343.33	1,645,800
2022-02-03	388.18	392.17	386.39	389.70	343.66	1,649,000
2022-02-02	386.11	388.35	385.01	387.34	341.58	1,620,600
2022-02-01	390.22	390.51	386.21	387.01	341.29	1,951,100
2022-01-31	390.50	390.99	384.68	389.13	343.16	2,363,400
2022-01-28	389.10	393.33	384.78	393.15	346.70	2,145,100
2022-01-27	389.39	395.60	384.74	389.08	343.11	2,566,200
2022-01-26	388.00	393.63	383.70	391.24	345.02	3,640,500
2022-01-25	377.85	388.00	370.78	387.17	341.43	3,182,400
2022-01-24	369.55	374.54	365.34	373.33	329.22	3,022,300
2022-01-21	374.00	377.10	369.68	371.20	327.35	2,795,400
2022-01-20	377.01	381.15	374.01	375.13	330.81	2,109,100
2022-01-19	375.50	381.45	374.18	377.33	332.75	3,336,700
2022-01-18	370.45	377.36	368.86	376.54	332.06	2,471,600
2022-01-14	365.18	372.99	363.97	372.62	328.60	2,165,000
2022-01-13	362.06	367.36	360.12	365.18	322.04	1,244,000
2022-01-12	363.38	366.16	359.45	361.30	318.62	1,477,100
2022-01-11	364.01	365.04	361.27	364.14	321.12	1,128,000
2022-01-10	363.00	369.46	361.41	363.25	320.34	2,389,900
2022-01-07	359.08	362.99	358.15	360.14	317.59	1,634,600

← NewerPage 20 of 21 · 1,256 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.