Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	360.00	361.24	357.55	358.00	315.71	1,368,800
2022-01-05	363.00	364.00	357.87	358.14	315.83	1,682,200
2022-01-04	355.53	363.54	355.21	361.99	319.22	1,361,100
2022-01-03	354.68	356.59	353.03	354.36	312.50	1,205,700
2021-12-31	353.17	357.06	351.56	355.41	313.42	887,200
2021-12-30	355.00	357.83	353.51	353.58	311.81	778,500
2021-12-29	353.44	355.50	352.69	354.27	312.42	771,700
2021-12-28	350.06	355.17	349.51	353.75	311.96	827,500
2021-12-27	347.10	350.81	347.00	350.28	308.90	965,900
2021-12-23	343.78	348.32	343.78	347.02	306.02	1,061,200
2021-12-22	341.16	344.35	341.03	343.14	302.60	1,311,400
2021-12-21	338.77	343.38	338.65	340.77	300.51	2,352,400
2021-12-20	341.00	341.19	333.42	337.42	297.56	2,315,400
2021-12-17	345.55	347.16	342.92	344.14	303.48	2,749,500
2021-12-16	345.67	347.96	343.67	344.84	304.10	1,185,900
2021-12-15	345.39	345.64	340.00	344.42	303.73	1,208,900
2021-12-14	343.75	348.40	343.75	345.64	304.81	1,786,000
2021-12-13	344.40	346.80	341.51	345.55	304.73	1,740,700
2021-12-10	345.84	347.24	344.60	344.88	304.14	1,180,700
2021-12-09	339.94	345.11	338.27	343.60	303.01	1,591,500
2021-12-08	339.71	342.38	339.02	341.08	300.78	1,376,900
2021-12-07	340.00	342.11	338.80	339.17	299.10	1,540,700
2021-12-06	337.25	342.41	337.25	339.96	299.80	1,946,900
2021-12-03	331.35	334.38	330.34	333.81	294.37	1,603,200
2021-12-02	330.00	333.91	328.33	330.53	291.48	1,804,100
2021-12-01	335.00	335.95	328.20	328.42	289.62	2,248,300
2021-11-30	337.20	338.36	333.03	333.32	293.94	2,763,200
2021-11-29	344.00	344.60	339.20	341.23	298.45	1,492,300
2021-11-26	339.29	343.23	338.08	342.72	299.75	1,079,900
2021-11-24	344.86	347.00	343.05	343.58	300.50	1,134,500
2021-11-23	344.98	348.09	344.67	345.18	301.90	1,212,700
2021-11-22	341.73	347.59	341.48	344.98	301.73	1,229,400
2021-11-19	340.88	343.00	339.35	341.44	298.63	1,426,500
2021-11-18	342.72	343.11	340.21	342.08	299.19	1,431,300
2021-11-17	339.48	343.55	339.48	341.99	299.11	1,751,000
2021-11-16	341.89	343.64	339.76	340.37	297.70	1,307,500
2021-11-15	339.55	341.65	339.43	340.92	298.18	1,068,600
2021-11-12	335.62	340.39	335.03	339.06	296.55	1,097,400
2021-11-11	337.14	337.21	333.30	335.89	293.78	1,216,500
2021-11-10	338.77	340.70	337.50	337.63	295.30	1,268,700
2021-11-09	341.38	342.00	337.10	338.17	295.77	1,769,200
2021-11-08	341.63	343.02	337.58	341.78	298.93	1,733,000
2021-11-05	336.95	340.52	336.35	339.89	297.28	2,145,300
2021-11-04	331.30	335.74	331.30	335.50	293.44	1,847,900
2021-11-03	325.50	333.10	324.23	331.35	289.81	1,902,600
2021-11-02	331.45	332.04	325.31	326.31	285.40	2,745,000
2021-11-01	330.47	334.20	330.07	330.93	289.44	1,865,000
2021-10-29	330.00	334.36	328.84	332.32	290.65	1,821,500
2021-10-28	330.00	334.86	325.14	331.39	289.84	2,874,600
2021-10-27	333.00	336.43	330.54	330.94	289.45	2,822,900
2021-10-26	348.33	351.20	326.00	331.91	290.30	9,439,700
2021-10-25	375.91	378.10	374.61	376.33	329.15	1,350,300
2021-10-22	373.93	377.02	372.25	374.60	327.63	1,092,000
2021-10-21	371.63	373.26	367.14	373.14	326.36	803,600
2021-10-20	371.78	372.57	369.80	371.13	324.60	955,200
2021-10-19	366.50	371.18	363.65	371.07	324.55	1,051,300
2021-10-18	364.33	367.88	361.88	365.00	319.24	1,014,600
2021-10-15	364.10	366.24	363.51	365.62	319.78	952,700
2021-10-14	362.02	364.16	360.36	362.07	316.67	973,300
2021-10-13	359.62	362.39	353.45	361.76	316.40	1,102,100

← NewerPage 21 of 79 · 4,730 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.