Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	435.80	439.29	434.30	434.70	362.77	800,200
2020-02-12	439.01	439.69	434.60	436.60	364.35	1,419,200
2020-02-11	441.36	442.53	437.47	439.85	367.06	744,600
2020-02-10	439.00	441.52	437.82	439.76	366.99	870,400
2020-02-07	438.14	441.21	437.29	439.17	366.50	883,800
2020-02-06	435.56	439.86	434.91	438.97	366.33	833,500
2020-02-05	433.32	435.92	429.02	435.19	363.17	1,251,800
2020-02-04	425.46	431.99	425.46	430.78	359.49	1,216,300
2020-02-03	429.52	430.00	422.04	423.86	353.72	1,795,800
2020-01-31	434.93	435.57	426.10	428.12	357.27	1,650,100
2020-01-30	430.34	437.00	430.34	435.90	363.77	1,210,200
2020-01-29	437.72	437.99	431.02	433.84	362.05	1,268,500
2020-01-28	434.77	438.99	426.27	437.17	364.83	2,063,200
2020-01-27	425.86	434.45	425.86	432.38	360.83	1,737,900
2020-01-24	429.90	433.52	429.69	432.50	360.93	1,086,700
2020-01-23	424.06	429.56	424.00	428.78	357.83	978,400
2020-01-22	427.50	428.50	424.36	424.42	354.19	918,700
2020-01-21	424.42	427.78	423.01	426.15	355.63	1,071,400
2020-01-17	426.61	427.54	424.50	425.66	355.22	1,195,600
2020-01-16	423.13	425.74	420.67	425.70	355.26	1,085,200
2020-01-15	416.42	421.48	416.14	420.95	351.29	833,000
2020-01-14	417.59	418.27	415.07	416.14	347.28	967,200
2020-01-13	414.94	420.96	414.66	419.02	349.68	986,800
2020-01-10	415.00	415.60	412.48	413.83	345.35	987,800
2020-01-09	410.49	416.00	410.00	414.93	346.27	1,064,300
2020-01-08	417.06	418.18	409.72	411.03	343.01	1,708,100
2020-01-07	411.25	416.12	408.29	414.50	345.91	1,059,900
2020-01-06	417.99	417.99	407.69	413.11	344.75	2,477,800
2020-01-03	404.02	417.17	403.00	413.74	345.27	2,990,100
2020-01-02	392.86	399.37	390.95	399.37	333.28	1,258,400
2019-12-31	391.75	391.98	387.07	389.38	324.95	775,400
2019-12-30	393.65	393.76	390.87	391.90	327.05	776,900
2019-12-27	393.99	394.50	391.94	393.60	328.47	728,800
2019-12-26	390.90	392.45	390.48	392.30	327.38	711,600
2019-12-24	392.35	392.35	389.53	390.17	325.60	516,300
2019-12-23	387.66	394.69	387.59	391.90	327.05	1,050,400
2019-12-20	385.03	386.64	383.00	386.47	322.52	1,599,600
2019-12-19	380.99	384.68	380.23	383.15	319.75	766,300
2019-12-18	387.40	387.64	379.66	380.57	317.59	1,526,000
2019-12-17	385.00	388.00	385.00	386.89	322.87	730,000
2019-12-16	387.90	388.35	384.05	385.95	322.08	847,500
2019-12-13	384.00	387.78	384.00	386.47	322.52	658,000
2019-12-12	386.00	387.79	383.45	384.05	320.50	736,100
2019-12-11	385.51	386.61	384.03	386.24	322.33	578,900
2019-12-10	383.50	386.77	383.25	384.44	320.82	862,100
2019-12-09	386.22	387.42	383.23	383.34	319.91	821,600
2019-12-06	387.17	388.90	385.10	386.86	322.84	709,600
2019-12-05	386.06	386.50	383.01	385.94	322.07	1,203,700
2019-12-04	383.53	387.95	382.28	384.58	320.94	1,081,100
2019-12-03	381.43	384.64	380.14	381.62	318.47	1,384,300
2019-12-02	390.71	391.53	383.44	383.62	320.14	1,283,400
2019-11-29	392.00	392.20	390.04	391.03	326.32	401,500
2019-11-27	393.63	394.48	391.62	394.24	327.00	770,300
2019-11-26	390.60	395.95	389.98	392.50	325.56	1,206,600
2019-11-25	391.60	393.10	387.49	389.98	323.47	801,400
2019-11-22	390.19	391.39	387.82	390.74	324.10	758,600
2019-11-21	390.86	392.25	389.32	390.26	323.70	1,416,900
2019-11-20	391.06	393.54	390.25	392.70	325.72	907,700
2019-11-19	394.00	395.82	390.53	390.81	324.15	800,300
2019-11-18	393.00	395.68	391.95	392.76	325.77	827,700

← NewerPage 29 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.