Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	373.01	380.64	373.00	379.98	329.95	1,268,000
2021-07-19	375.15	376.82	367.56	372.02	323.04	1,357,600
2021-07-16	378.62	379.72	375.28	377.14	327.49	890,800
2021-07-15	375.12	378.65	375.00	378.25	328.45	713,400
2021-07-14	377.84	378.39	375.21	376.82	327.21	698,900
2021-07-13	379.00	380.69	377.54	377.84	328.09	709,500
2021-07-12	381.90	383.32	376.23	379.07	329.16	1,008,200
2021-07-09	382.70	384.39	380.77	383.11	332.67	542,900
2021-07-08	379.53	381.69	377.93	379.92	329.90	894,500
2021-07-07	378.41	384.60	377.41	383.48	332.99	952,900
2021-07-06	380.00	380.34	373.68	378.67	328.82	1,142,700
2021-07-02	381.75	383.19	378.95	381.49	331.26	778,700
2021-07-01	377.31	381.12	377.22	380.22	330.16	752,800
2021-06-30	374.50	379.44	373.62	378.35	328.54	1,077,600
2021-06-29	379.88	380.40	373.25	373.42	324.26	1,223,900
2021-06-28	381.67	382.73	378.82	380.07	330.03	778,200
2021-06-25	376.89	383.42	376.89	382.01	331.72	1,708,100
2021-06-24	379.52	379.99	376.85	377.73	328.00	1,032,700
2021-06-23	382.21	382.51	377.26	377.33	327.65	1,024,000
2021-06-22	381.54	383.88	379.65	382.48	332.12	636,200
2021-06-21	381.23	385.44	380.61	382.50	332.14	1,186,900
2021-06-18	380.17	382.10	379.00	379.19	329.27	2,416,200
2021-06-17	384.28	385.52	379.57	382.90	332.49	1,246,400
2021-06-16	390.81	391.00	383.20	383.60	333.10	1,524,200
2021-06-15	390.00	392.05	389.06	389.80	338.48	943,900
2021-06-14	387.61	389.46	385.88	389.11	337.88	868,400
2021-06-11	388.78	389.15	385.17	387.72	336.67	751,000
2021-06-10	389.14	389.74	386.09	387.72	336.67	913,700
2021-06-09	389.27	389.27	385.12	386.80	335.87	1,046,100
2021-06-08	391.51	392.66	387.07	388.53	337.38	1,065,000
2021-06-07	395.04	395.72	389.61	391.51	339.96	1,087,900
2021-06-04	388.00	395.52	387.61	394.10	342.21	1,836,100
2021-06-03	383.76	387.54	383.10	387.35	336.35	1,649,700
2021-06-02	382.01	385.50	380.63	385.09	334.39	1,007,600
2021-06-01	384.23	384.43	381.13	381.92	331.64	962,200
2021-05-28	384.70	386.00	381.52	382.20	331.88	935,500
2021-05-27	387.40	387.95	384.28	387.39	334.13	3,979,300
2021-05-26	385.57	386.07	382.21	384.13	331.32	999,500
2021-05-25	387.90	389.50	385.18	385.85	332.80	978,500
2021-05-24	389.50	389.75	385.96	387.71	334.41	931,400
2021-05-21	389.30	392.19	385.56	387.22	333.98	892,500
2021-05-20	386.79	389.54	386.07	388.32	334.93	1,094,700
2021-05-19	385.00	385.73	381.35	385.54	332.53	995,000
2021-05-18	391.27	394.17	387.08	387.22	333.98	1,171,800
2021-05-17	389.63	392.03	388.72	391.12	337.35	979,100
2021-05-14	390.17	392.10	388.59	390.78	337.05	799,800
2021-05-13	381.78	390.38	380.95	387.77	334.46	1,105,800
2021-05-12	387.97	390.35	380.20	380.62	328.29	1,633,700
2021-05-11	391.03	391.68	384.41	387.82	334.50	1,353,200
2021-05-10	391.36	396.99	391.29	393.14	339.09	1,578,600
2021-05-07	387.00	392.60	385.89	390.34	336.67	1,203,700
2021-05-06	387.99	389.30	386.00	387.34	334.09	1,079,500
2021-05-05	386.34	387.48	381.71	386.37	333.25	1,079,300
2021-05-04	387.25	390.15	384.54	387.48	334.21	1,509,600
2021-05-03	379.77	386.39	379.06	385.31	332.34	1,347,400
2021-04-30	378.86	382.00	377.60	380.56	328.24	1,103,700
2021-04-29	375.00	381.98	374.84	380.35	328.06	1,385,600
2021-04-28	373.46	373.88	370.95	372.94	321.67	1,110,400
2021-04-27	371.50	374.24	370.14	373.22	321.91	1,564,900
2021-04-26	374.28	375.31	370.72	371.98	320.84	1,518,100

← NewerPage 23 of 79 · 4,731 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.