Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	375.00	379.50	374.14	376.56	316.22	1,287,800
2020-05-08	378.03	381.13	376.25	378.40	317.77	1,130,400
2020-05-07	383.01	384.13	376.00	376.54	316.20	1,462,000
2020-05-06	390.89	390.89	378.41	378.58	317.92	1,089,800
2020-05-05	382.41	392.78	381.59	390.30	327.76	1,270,900
2020-05-04	382.02	382.97	374.13	380.16	319.24	1,077,900
2020-05-01	385.64	387.41	381.09	383.47	322.02	911,600
2020-04-30	383.10	391.44	380.44	389.06	326.72	1,343,300
2020-04-29	388.16	393.51	379.50	387.91	325.75	1,500,400
2020-04-28	381.86	387.83	380.42	384.73	323.08	1,313,900
2020-04-27	383.91	384.04	378.00	378.57	317.91	1,457,400
2020-04-24	378.72	384.06	372.98	381.77	320.60	1,029,200
2020-04-23	382.75	384.87	376.19	376.73	316.36	1,164,400
2020-04-22	383.49	383.94	375.33	380.40	319.44	1,188,400
2020-04-21	383.01	392.54	371.01	373.44	313.60	2,042,000
2020-04-20	394.08	399.97	383.21	383.21	321.80	1,487,200
2020-04-17	387.42	402.45	384.83	401.51	337.17	1,768,400
2020-04-16	373.61	381.30	372.50	377.88	317.33	1,568,400
2020-04-15	376.75	376.75	367.36	374.38	314.39	1,251,500
2020-04-14	378.29	386.58	374.55	380.03	319.13	1,653,400
2020-04-13	370.95	373.99	365.71	369.94	310.66	1,237,200
2020-04-09	369.74	376.33	363.52	371.00	311.55	1,629,400
2020-04-08	361.37	372.65	358.59	361.41	303.50	1,447,700
2020-04-07	380.50	381.90	354.05	355.28	298.35	2,101,500
2020-04-06	361.91	369.95	361.91	367.95	308.99	2,525,400
2020-04-03	352.00	355.84	349.61	350.50	294.34	2,113,200
2020-04-02	335.25	354.00	334.55	353.96	297.24	1,896,200
2020-04-01	324.83	340.99	322.01	338.52	284.28	2,082,300
2020-03-31	344.81	346.92	336.24	338.95	284.64	2,169,300
2020-03-30	351.49	356.48	342.28	348.85	292.95	1,756,300
2020-03-27	339.99	365.09	335.01	348.38	292.56	3,562,800
2020-03-26	326.00	352.10	324.01	350.33	294.19	2,680,900
2020-03-25	300.62	329.82	293.61	319.67	268.45	2,950,100
2020-03-24	287.97	294.99	280.24	288.91	242.62	3,088,400
2020-03-23	285.00	287.06	266.11	276.80	232.45	3,172,100
2020-03-20	314.20	315.84	288.21	291.22	244.56	3,040,100
2020-03-19	333.41	334.10	311.21	314.20	263.85	2,836,700
2020-03-18	296.92	339.23	296.04	333.41	279.98	3,589,400
2020-03-17	293.00	319.47	287.15	318.83	267.74	2,626,200
2020-03-16	295.01	311.56	285.00	287.94	241.80	2,351,500
2020-03-13	327.33	329.16	303.10	328.59	275.94	3,877,800
2020-03-12	322.00	339.42	310.08	311.38	261.48	3,892,600
2020-03-11	356.57	365.89	349.79	356.93	299.74	1,950,800
2020-03-10	363.01	367.67	350.60	367.17	308.33	2,505,600
2020-03-09	359.98	369.47	351.27	352.03	295.62	3,086,700
2020-03-06	372.09	384.95	368.46	382.47	321.18	2,161,000
2020-03-05	393.92	397.85	382.22	384.70	323.06	1,967,200
2020-03-04	385.42	402.96	383.19	402.03	337.61	2,025,800
2020-03-03	384.84	396.90	376.59	377.40	316.93	2,531,400
2020-03-02	371.35	383.10	360.57	381.35	320.24	2,859,900
2020-02-28	369.86	373.82	360.34	369.87	310.60	3,363,800
2020-02-27	393.52	399.01	384.33	384.60	320.96	1,894,100
2020-02-26	400.31	410.52	399.34	400.90	334.56	1,678,000
2020-02-25	420.10	421.73	397.53	400.36	334.11	1,600,100
2020-02-24	419.65	424.20	418.10	419.35	349.96	1,117,800
2020-02-21	425.12	428.72	422.66	427.80	357.01	1,055,500
2020-02-20	433.63	434.99	424.16	425.97	355.48	1,190,600
2020-02-19	437.00	438.27	434.40	434.48	362.58	787,200
2020-02-18	437.00	438.95	434.01	435.55	363.48	776,100
2020-02-14	434.98	438.47	434.31	437.85	365.39	948,600

← NewerPage 28 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.