Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	378.59	378.59	373.32	377.29	325.42	1,298,000
2021-04-22	386.77	386.77	378.40	380.09	327.83	1,670,500
2021-04-21	387.52	390.89	384.95	387.24	334.00	1,358,500
2021-04-20	388.00	391.50	384.62	387.33	334.08	1,370,100
2021-04-19	392.00	392.39	386.62	391.73	337.87	1,317,600
2021-04-16	392.82	394.34	389.80	391.81	337.94	1,499,500
2021-04-15	388.67	392.00	387.70	390.63	336.92	1,289,400
2021-04-14	387.40	391.24	387.00	388.67	335.23	1,078,800
2021-04-13	386.56	388.20	384.34	387.11	333.89	1,124,300
2021-04-12	387.13	388.71	384.29	387.85	334.53	1,067,400
2021-04-09	386.88	390.26	383.66	386.23	333.13	1,400,900
2021-04-08	379.60	387.42	378.31	386.02	332.95	1,863,400
2021-04-07	378.74	380.40	376.07	380.19	327.92	976,900
2021-04-06	376.51	380.10	376.32	378.97	326.87	1,035,700
2021-04-05	372.06	380.40	372.06	378.75	326.68	1,489,300
2021-04-01	368.99	372.99	368.34	371.02	320.01	1,261,600
2021-03-31	370.75	372.61	367.38	369.50	318.70	1,375,500
2021-03-30	373.25	374.13	368.61	370.54	319.60	1,518,600
2021-03-29	365.00	374.24	365.00	372.79	321.54	2,245,500
2021-03-26	362.31	365.25	359.75	364.71	314.57	2,010,500
2021-03-25	354.77	361.79	354.22	361.22	311.56	1,598,100
2021-03-24	354.99	362.68	354.99	356.12	307.16	1,592,300
2021-03-23	357.11	359.25	352.67	353.61	304.99	1,474,600
2021-03-22	352.00	358.37	352.00	357.66	308.49	2,190,900
2021-03-19	359.43	359.43	350.10	355.07	306.25	5,739,100
2021-03-18	353.87	359.00	352.54	358.45	309.17	2,272,200
2021-03-17	347.83	355.55	347.13	351.02	302.76	2,083,000
2021-03-16	346.51	349.00	342.30	347.13	299.40	1,687,700
2021-03-15	344.38	346.64	342.60	346.41	298.78	2,055,800
2021-03-12	339.64	343.65	338.62	340.19	293.42	2,151,900
2021-03-11	341.00	343.63	338.46	339.73	293.02	1,673,500
2021-03-10	339.41	343.19	335.69	340.84	293.98	1,760,100
2021-03-09	341.41	342.85	337.27	337.50	291.10	1,448,800
2021-03-08	343.50	346.06	338.44	341.45	294.51	1,599,100
2021-03-05	338.47	341.17	335.13	340.43	293.63	1,451,300
2021-03-04	340.48	344.35	334.15	338.25	291.75	2,196,700
2021-03-03	339.61	346.33	338.59	340.91	294.04	4,052,300
2021-03-02	333.27	340.01	332.67	338.59	292.04	2,076,300
2021-03-01	334.00	337.72	332.82	333.47	287.62	1,654,500
2021-02-26	338.00	338.76	330.00	330.25	284.85	2,024,000
2021-02-25	345.80	349.10	340.67	341.69	292.47	1,568,000
2021-02-24	347.28	350.30	344.61	346.53	296.61	2,068,700
2021-02-23	345.13	347.47	338.33	346.23	296.36	2,400,000
2021-02-22	333.80	343.56	333.21	340.47	291.43	1,657,200
2021-02-19	339.07	339.09	335.25	335.42	287.10	1,849,200
2021-02-18	336.88	339.58	335.28	337.92	289.24	1,296,200
2021-02-17	334.70	339.27	332.79	337.00	288.46	2,010,900
2021-02-16	339.25	340.00	333.82	335.03	286.77	1,668,400
2021-02-12	338.40	340.64	336.56	337.73	289.08	1,207,300
2021-02-11	340.78	344.61	338.03	339.14	290.29	1,181,600
2021-02-10	343.22	343.74	339.15	342.19	292.90	1,728,900
2021-02-09	338.54	344.51	336.57	342.34	293.03	1,677,500
2021-02-08	339.01	339.50	335.20	337.84	289.17	1,549,900
2021-02-05	339.59	341.42	336.50	337.04	288.49	1,454,700
2021-02-04	333.99	338.42	332.18	337.23	288.65	2,174,100
2021-02-03	331.68	333.40	328.30	332.39	284.51	2,683,100
2021-02-02	327.43	335.20	326.69	332.70	284.78	2,065,400
2021-02-01	324.88	325.65	319.81	324.03	277.35	1,615,500
2021-01-29	327.10	328.98	321.72	321.82	275.46	2,101,100
2021-01-28	332.14	334.68	327.18	327.93	280.69	1,837,800

← NewerPage 24 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.