Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	332.28	335.73	329.67	332.51	284.61	2,666,300
2021-01-26	339.00	343.98	330.69	330.69	283.05	3,542,400
2021-01-25	339.36	346.89	337.90	343.51	294.03	1,976,600
2021-01-22	338.74	341.84	337.21	339.88	290.92	1,557,600
2021-01-21	341.67	343.61	338.96	339.67	290.74	1,661,800
2021-01-20	342.54	343.78	339.22	341.67	292.45	1,780,000
2021-01-19	350.74	350.97	341.48	341.50	292.31	2,017,200
2021-01-15	347.09	350.50	344.28	347.27	297.25	1,853,100
2021-01-14	348.00	354.79	346.85	347.44	297.39	1,965,600
2021-01-13	341.41	347.20	339.17	345.49	295.72	1,648,100
2021-01-12	336.52	343.37	335.63	341.85	292.61	3,002,200
2021-01-11	335.00	339.00	333.32	337.68	289.04	3,196,400
2021-01-08	341.88	343.47	335.01	336.10	287.69	3,226,300
2021-01-07	344.36	347.85	341.34	342.55	293.21	2,048,900
2021-01-06	343.00	351.92	342.78	348.03	297.90	1,897,500
2021-01-05	344.64	351.19	343.30	348.79	298.55	1,479,100
2021-01-04	354.98	354.98	341.07	344.64	295.00	1,887,200
2020-12-31	353.82	356.03	352.23	354.98	303.85	1,318,500
2020-12-30	353.00	356.61	353.00	354.16	303.14	840,800
2020-12-29	356.00	357.35	351.80	353.90	302.92	1,055,900
2020-12-28	353.11	357.82	351.71	354.18	303.16	1,023,400
2020-12-24	352.83	354.06	350.40	351.97	301.27	508,800
2020-12-23	349.95	355.00	349.40	351.60	300.95	1,307,500
2020-12-22	349.35	350.62	347.39	347.92	297.80	1,820,800
2020-12-21	353.16	353.94	346.60	349.35	299.03	2,128,700
2020-12-18	352.04	356.79	350.01	356.03	304.74	4,342,000
2020-12-17	355.93	357.66	351.88	352.60	301.81	1,658,100
2020-12-16	357.25	357.90	353.65	354.57	303.49	1,986,200
2020-12-15	358.73	359.89	355.45	357.57	306.06	1,521,000
2020-12-14	363.50	365.62	357.44	357.66	306.14	1,370,500
2020-12-11	354.55	363.12	354.19	361.71	309.61	1,409,800
2020-12-10	359.52	364.22	355.20	355.39	304.20	1,378,700
2020-12-09	359.85	362.59	356.95	361.35	309.30	1,522,200
2020-12-08	360.98	363.17	358.84	359.23	307.48	1,783,600
2020-12-07	366.90	366.90	360.54	362.13	309.97	1,390,500
2020-12-04	363.12	367.73	362.11	366.61	313.80	1,222,600
2020-12-03	362.12	369.50	360.96	362.03	309.88	1,758,400
2020-12-02	364.99	365.99	360.01	361.36	309.31	2,520,000
2020-12-01	368.47	373.29	364.87	364.99	312.41	1,299,700
2020-11-30	370.79	372.44	363.39	365.00	312.42	1,608,400
2020-11-27	378.81	378.81	373.45	374.34	318.19	612,300
2020-11-25	377.09	381.95	376.23	378.34	321.59	854,800
2020-11-24	375.28	378.48	373.06	378.48	321.71	959,000
2020-11-23	371.54	374.53	369.86	370.85	315.22	929,200
2020-11-20	375.97	377.24	367.62	368.02	312.82	1,117,500
2020-11-19	375.00	377.75	372.17	376.46	319.99	1,075,400
2020-11-18	377.49	383.47	376.24	377.56	320.93	1,066,800
2020-11-17	375.66	380.48	375.25	375.90	319.52	1,321,100
2020-11-16	378.05	380.69	376.08	377.13	320.56	1,306,700
2020-11-13	370.57	376.00	369.23	375.14	318.87	921,000
2020-11-12	367.50	370.57	365.51	367.89	312.71	856,100
2020-11-11	372.87	373.33	365.68	369.28	313.89	1,115,200
2020-11-10	365.00	373.44	363.94	371.28	315.59	1,708,000
2020-11-09	379.60	381.52	363.73	363.95	309.36	1,956,900
2020-11-06	363.30	363.73	357.95	361.27	307.08	1,401,600
2020-11-05	374.55	376.50	363.77	364.70	310.00	1,709,300
2020-11-04	371.07	381.46	369.51	372.16	316.34	2,146,400
2020-11-03	357.13	366.20	356.21	363.44	308.93	1,484,600
2020-11-02	356.12	359.91	350.72	352.42	299.56	1,707,700
2020-10-30	350.64	353.73	345.65	350.13	297.61	1,309,800

← NewerPage 25 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.