Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	356.98	360.38	356.01	358.12	313.22	840,200
2021-10-11	354.90	359.33	354.12	357.08	312.31	996,800
2021-10-08	352.08	355.16	350.80	353.75	309.40	768,500
2021-10-07	350.17	354.48	350.17	351.78	307.68	1,042,600
2021-10-06	347.03	350.14	344.20	349.99	306.11	995,700
2021-10-05	346.00	350.45	344.82	347.75	304.15	889,400
2021-10-04	347.69	350.27	343.70	345.99	302.61	1,127,400
2021-10-01	347.31	349.68	342.77	347.80	304.19	960,400
2021-09-30	351.53	352.30	344.90	345.10	301.83	1,054,300
2021-09-29	348.13	352.58	344.97	350.29	306.37	1,547,700
2021-09-28	353.36	355.31	349.92	352.15	308.00	1,140,100
2021-09-27	352.14	357.24	351.32	353.36	309.06	1,866,000
2021-09-24	348.97	352.94	347.51	349.52	305.70	1,693,000
2021-09-23	340.29	344.78	340.11	344.20	301.05	1,366,200
2021-09-22	338.14	343.20	338.02	341.73	298.89	1,335,900
2021-09-21	338.74	340.07	335.10	336.05	293.92	1,317,000
2021-09-20	338.70	340.65	335.89	338.46	296.03	1,709,800
2021-09-17	339.95	342.81	339.15	340.98	298.23	2,108,000
2021-09-16	345.48	345.94	340.75	341.50	298.68	1,451,400
2021-09-15	344.80	346.93	343.91	345.07	301.81	1,149,700
2021-09-14	348.00	348.30	342.48	344.34	301.17	1,325,600
2021-09-13	347.91	349.28	342.75	346.31	302.89	1,489,200
2021-09-10	349.44	350.08	345.82	345.88	302.51	1,222,600
2021-09-09	350.51	351.70	347.86	348.93	305.18	1,098,900
2021-09-08	350.39	353.58	349.46	351.46	307.40	1,215,300
2021-09-07	354.72	354.72	349.07	349.20	305.42	2,033,500
2021-09-03	358.05	358.27	355.63	356.00	311.37	893,200
2021-09-02	356.81	358.74	355.52	358.05	313.16	2,071,500
2021-09-01	358.30	359.51	356.54	356.66	311.94	1,116,000
2021-08-31	359.40	360.85	358.10	359.80	314.69	1,083,900
2021-08-30	362.25	363.96	361.75	362.05	314.38	986,000
2021-08-27	363.29	364.33	361.18	361.99	314.33	1,203,900
2021-08-26	359.10	361.98	357.24	361.62	314.01	1,172,400
2021-08-25	359.69	360.65	357.99	358.75	311.52	953,500
2021-08-24	358.97	360.49	357.92	359.00	311.74	822,600
2021-08-23	357.94	359.07	356.41	357.35	310.30	827,800
2021-08-20	354.74	358.81	353.57	357.17	310.15	904,300
2021-08-19	355.23	359.90	353.57	354.03	307.42	1,345,700
2021-08-18	359.50	360.50	356.56	356.60	309.65	961,000
2021-08-17	359.05	362.53	358.67	361.60	313.99	1,571,000
2021-08-16	357.98	360.51	355.56	360.25	312.82	1,625,700
2021-08-13	360.25	361.07	357.51	357.98	310.85	1,222,200
2021-08-12	362.33	364.30	358.80	359.75	312.39	1,005,400
2021-08-11	362.45	364.35	361.00	363.30	315.47	900,100
2021-08-10	360.19	363.06	360.10	362.24	314.55	842,100
2021-08-09	360.70	362.42	359.78	361.04	313.51	945,100
2021-08-06	362.30	363.46	360.56	362.05	314.38	704,500
2021-08-05	362.44	363.02	359.88	360.78	313.28	912,600
2021-08-04	364.49	365.36	359.61	361.64	314.03	1,608,100
2021-08-03	369.38	369.91	366.00	369.45	320.81	872,900
2021-08-02	372.30	375.04	368.08	368.30	319.81	1,176,500
2021-07-30	372.07	373.64	370.11	371.67	322.74	798,600
2021-07-29	374.85	375.86	371.35	372.60	323.54	754,800
2021-07-28	376.00	376.24	370.59	372.81	323.73	775,200
2021-07-27	368.25	375.55	368.25	374.73	325.39	1,460,600
2021-07-26	373.00	374.36	366.40	368.05	319.59	2,720,700
2021-07-23	381.97	382.50	380.19	380.77	330.64	795,900
2021-07-22	380.75	381.55	377.83	379.93	329.91	688,400
2021-07-21	379.98	384.70	379.40	380.89	330.74	922,800
2021-07-20	373.01	380.64	373.00	379.98	329.95	1,268,000

← NewerPage 22 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.