Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	350.00	356.23	348.29	352.44	299.58	1,548,000
2020-10-28	356.87	360.00	350.45	350.86	298.23	1,679,900
2020-10-27	367.00	367.98	360.81	362.43	308.07	977,400
2020-10-26	369.43	369.87	362.50	368.55	313.27	1,387,200
2020-10-23	371.34	376.19	369.01	374.33	318.18	1,178,800
2020-10-22	367.50	371.11	365.15	368.96	313.62	1,255,100
2020-10-21	372.21	375.00	365.00	367.14	312.07	1,931,200
2020-10-20	382.59	385.79	371.80	372.21	316.38	1,779,200
2020-10-19	387.24	389.60	381.67	383.71	326.16	1,181,000
2020-10-16	388.49	389.78	386.09	386.50	328.53	952,100
2020-10-15	387.33	388.87	383.22	386.12	328.20	792,000
2020-10-14	387.14	395.46	387.14	390.72	332.11	1,090,300
2020-10-13	386.14	390.56	385.12	388.95	330.61	973,300
2020-10-12	386.00	390.51	383.26	388.92	330.58	807,400
2020-10-09	388.41	390.10	385.29	385.93	328.04	675,000
2020-10-08	383.90	389.19	382.28	388.59	330.30	694,900
2020-10-07	378.60	383.84	378.56	382.94	325.50	826,500
2020-10-06	386.03	386.11	376.02	376.46	319.99	954,900
2020-10-05	383.24	385.89	378.86	383.96	326.37	825,000
2020-10-02	376.00	383.48	374.28	380.58	323.50	1,217,200
2020-10-01	384.00	390.00	379.00	380.89	323.76	1,103,900
2020-09-30	389.47	389.76	380.51	383.28	325.79	1,410,300
2020-09-29	389.61	393.15	387.51	388.74	330.43	1,113,100
2020-09-28	390.00	396.61	389.65	390.51	331.94	980,000
2020-09-25	377.45	388.40	376.45	386.70	328.70	1,375,400
2020-09-24	383.25	384.49	375.10	378.76	321.95	1,295,100
2020-09-23	389.23	394.43	381.99	383.24	325.76	1,223,300
2020-09-22	381.88	392.48	381.34	388.42	330.16	1,286,300
2020-09-21	388.50	389.87	377.23	379.61	322.67	1,447,400
2020-09-18	394.15	399.00	394.15	395.14	335.87	2,636,400
2020-09-17	392.00	398.55	389.54	395.94	336.55	959,500
2020-09-16	391.11	399.60	390.93	395.58	336.25	1,052,200
2020-09-15	395.65	396.00	386.89	392.55	333.67	955,700
2020-09-14	393.37	396.67	391.62	393.75	334.69	991,000
2020-09-11	381.47	390.50	380.75	389.45	331.04	933,800
2020-09-10	386.02	388.53	378.33	379.11	322.25	716,000
2020-09-09	382.69	389.42	381.01	385.24	327.46	1,218,300
2020-09-08	383.99	385.29	378.36	380.23	323.20	1,071,600
2020-09-04	388.51	391.55	379.58	385.02	327.27	933,600
2020-09-03	399.50	401.88	383.38	386.29	328.35	1,500,800
2020-09-02	385.15	398.90	384.11	398.07	338.36	1,214,500
2020-09-01	387.82	389.19	385.00	386.81	328.79	908,400
2020-08-31	392.17	395.00	388.47	390.26	331.72	1,030,400
2020-08-28	395.51	396.00	391.73	395.59	334.21	728,300
2020-08-27	396.84	400.09	394.88	395.02	333.73	700,300
2020-08-26	393.00	397.66	390.56	395.44	334.09	908,600
2020-08-25	395.72	402.38	392.40	394.84	333.58	987,400
2020-08-24	390.83	395.57	389.90	395.04	333.75	1,006,400
2020-08-21	387.71	390.79	386.86	389.57	329.13	996,000
2020-08-20	388.28	389.20	383.58	387.88	327.70	1,203,700
2020-08-19	390.08	391.97	388.84	390.05	329.53	717,400
2020-08-18	389.17	391.91	388.34	390.26	329.71	806,100
2020-08-17	393.98	395.19	387.73	388.96	328.61	864,100
2020-08-14	388.64	394.20	388.02	391.42	330.69	648,600
2020-08-13	390.35	394.05	387.00	389.24	328.85	1,053,600
2020-08-12	394.02	396.52	391.29	392.44	331.55	878,500
2020-08-11	391.51	399.49	391.33	391.96	331.15	1,312,800
2020-08-10	386.02	391.11	385.96	389.26	328.87	856,000
2020-08-07	380.01	386.66	378.76	385.62	325.79	924,900
2020-08-06	381.78	383.19	378.09	379.74	320.82	698,500

← NewerPage 26 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.