Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	380.00	384.87	378.27	383.50	324.00	1,018,500
2020-08-04	379.08	380.84	376.29	377.99	319.34	900,600
2020-08-03	376.84	378.41	371.44	377.10	318.59	923,100
2020-07-31	380.55	381.37	373.68	378.97	320.17	1,101,800
2020-07-30	382.71	385.84	380.86	381.72	322.50	983,300
2020-07-29	389.56	390.47	384.63	387.30	327.21	1,209,600
2020-07-28	382.00	390.21	382.00	386.66	326.67	1,132,100
2020-07-27	384.73	385.99	380.11	382.09	322.81	1,047,000
2020-07-24	388.00	393.49	383.61	386.21	326.29	1,305,700
2020-07-23	393.77	394.15	385.71	387.62	327.48	1,442,800
2020-07-22	376.71	394.67	375.62	394.08	332.94	2,280,700
2020-07-21	377.98	378.90	370.58	375.12	316.92	1,997,300
2020-07-20	369.00	369.00	362.43	365.53	308.82	1,444,500
2020-07-17	366.30	369.00	362.85	368.50	311.33	1,135,500
2020-07-16	362.30	365.94	359.02	365.88	309.11	955,400
2020-07-15	361.64	365.58	360.56	364.56	308.00	1,617,300
2020-07-14	349.13	355.92	349.00	355.66	300.48	1,651,900
2020-07-13	353.60	357.02	348.60	353.06	298.28	2,031,300
2020-07-10	342.33	349.33	341.66	349.25	295.06	1,514,200
2020-07-09	348.00	349.49	339.18	339.96	287.22	1,823,800
2020-07-08	353.50	357.30	348.63	350.23	295.89	1,965,100
2020-07-07	362.59	362.92	352.78	353.27	298.46	1,395,900
2020-07-06	366.48	367.12	360.84	362.59	306.33	1,202,300
2020-07-02	363.53	366.07	360.69	362.00	305.84	1,396,000
2020-07-01	366.34	368.29	360.31	360.42	304.50	1,430,100
2020-06-30	365.35	367.25	362.41	364.92	308.30	1,482,100
2020-06-29	360.39	367.50	359.49	367.50	310.48	1,073,000
2020-06-26	359.56	367.42	355.01	356.76	301.41	2,008,600
2020-06-25	357.86	363.31	353.33	362.82	306.53	1,391,600
2020-06-24	370.90	371.23	358.32	359.82	303.99	2,302,800
2020-06-23	378.25	378.78	371.04	371.70	314.03	1,469,300
2020-06-22	372.26	376.84	370.44	375.96	317.63	1,370,600
2020-06-19	383.34	383.59	372.00	372.20	314.45	4,322,200
2020-06-18	379.68	381.32	376.07	378.39	319.68	1,562,000
2020-06-17	382.50	386.24	376.92	382.11	322.83	1,519,000
2020-06-16	386.56	391.79	379.58	382.77	323.38	2,038,600
2020-06-15	373.28	377.15	367.55	373.28	315.37	2,271,300
2020-06-12	393.33	394.43	376.47	381.87	322.62	1,788,100
2020-06-11	392.69	397.31	383.57	383.88	324.32	1,698,800
2020-06-10	406.50	409.10	403.45	403.77	341.12	1,188,200
2020-06-09	410.53	411.94	407.00	408.56	345.17	1,188,400
2020-06-08	415.00	417.62	411.75	414.30	350.02	1,294,600
2020-06-05	410.00	416.00	406.45	410.75	347.02	1,702,500
2020-06-04	401.78	404.87	399.00	403.67	341.04	1,261,700
2020-06-03	393.65	403.60	392.59	402.63	340.16	1,382,200
2020-06-02	388.64	393.23	386.99	389.77	329.30	1,404,700
2020-06-01	388.94	394.00	387.31	388.96	328.61	1,090,300
2020-05-29	396.04	396.24	384.77	388.44	328.17	1,733,800
2020-05-28	401.46	404.26	398.16	398.44	334.59	1,487,900
2020-05-27	376.78	397.12	376.58	397.12	333.49	1,986,900
2020-05-26	376.95	376.95	370.57	372.20	312.56	1,596,100
2020-05-22	369.86	370.16	365.62	369.00	309.87	752,600
2020-05-21	362.69	370.03	362.60	368.82	309.72	1,179,100
2020-05-20	372.44	374.00	362.11	362.51	304.42	1,880,500
2020-05-19	378.07	382.46	371.24	371.48	311.95	1,087,100
2020-05-18	371.21	380.49	366.02	377.54	317.04	1,879,700
2020-05-15	352.53	361.51	352.32	360.40	302.65	1,854,500
2020-05-14	360.99	361.54	352.26	356.28	299.19	1,776,400
2020-05-13	371.28	372.46	362.01	364.18	305.82	1,287,400
2020-05-12	378.00	382.44	371.03	371.11	311.64	1,447,700

← NewerPage 27 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.