Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	514.05	527.66	511.91	513.35	506.88	2,111,400
2026-04-24	525.00	526.80	503.60	513.45	506.97	3,089,200
2026-04-23	533.91	538.81	522.26	529.79	523.11	3,212,500
2026-04-22	575.88	576.07	550.19	555.43	548.43	2,289,000
2026-04-21	580.29	580.98	568.84	571.95	564.74	1,603,500
2026-04-20	593.60	598.00	578.23	581.28	573.95	1,722,000
2026-04-17	604.33	609.38	588.41	592.19	584.72	1,701,600
2026-04-16	610.71	613.00	601.41	607.49	599.83	853,500
2026-04-15	611.00	615.59	607.34	611.10	603.39	879,300
2026-04-14	617.00	617.00	609.06	611.58	603.87	905,700
2026-04-13	617.87	622.51	615.01	619.69	611.88	678,700
2026-04-10	619.28	621.70	607.16	613.72	605.98	874,000
2026-04-09	627.99	636.88	623.09	623.87	616.00	911,100
2026-04-08	612.27	630.67	605.50	628.50	620.57	1,283,400
2026-04-07	635.60	636.80	625.82	627.70	619.78	732,100
2026-04-06	623.11	637.92	621.37	637.90	629.86	1,128,800
2026-04-02	616.70	626.51	616.01	622.79	614.94	1,116,800
2026-04-01	608.82	619.10	606.11	617.64	609.85	1,118,100
2026-03-31	604.50	610.00	598.70	604.39	596.77	1,327,800
2026-03-30	621.03	623.32	593.88	598.57	591.02	1,849,300
2026-03-27	625.70	631.45	613.66	615.84	608.07	1,061,100
2026-03-26	619.80	632.92	619.80	627.33	619.42	1,262,400
2026-03-25	612.50	626.93	612.42	624.20	616.33	1,190,300
2026-03-24	612.95	615.30	605.00	610.17	602.48	1,078,200
2026-03-23	629.07	629.66	610.63	616.25	608.48	1,386,600
2026-03-20	635.86	638.51	622.37	627.43	619.52	6,511,300
2026-03-19	639.06	640.00	623.75	637.51	629.47	1,540,800
2026-03-18	641.11	645.85	636.45	642.28	634.18	1,026,200
2026-03-17	644.96	645.00	632.79	636.33	628.31	1,388,800
2026-03-16	645.23	651.55	639.00	645.20	637.06	1,181,000
2026-03-13	652.67	660.00	640.50	646.00	637.85	1,071,300
2026-03-12	651.95	661.00	646.63	652.83	644.60	1,411,200
2026-03-11	645.32	657.00	644.13	649.47	641.28	1,364,000
2026-03-10	657.95	659.89	646.20	651.22	643.01	1,653,000
2026-03-09	675.58	676.08	657.35	664.15	655.77	2,369,700
2026-03-06	661.65	672.86	656.40	671.77	663.30	1,895,100
2026-03-05	662.10	663.00	647.23	655.00	646.74	1,720,100
2026-03-04	670.00	671.00	652.54	664.48	656.10	1,650,900
2026-03-03	682.00	686.47	657.56	667.82	659.40	2,142,100
2026-03-02	685.50	692.00	664.01	676.70	668.17	3,246,500
2026-02-27	648.09	662.47	647.10	658.08	646.37	2,599,900
2026-02-26	646.46	647.50	638.03	641.63	630.22	1,269,200
2026-02-25	662.44	663.55	634.04	647.50	635.98	1,664,400
2026-02-24	658.29	669.10	652.57	664.43	652.61	1,361,500
2026-02-23	655.62	663.27	653.69	660.62	648.87	1,196,100
2026-02-20	666.77	668.25	648.41	658.26	646.55	1,447,700
2026-02-19	656.50	669.75	655.50	666.51	654.65	1,370,300
2026-02-18	657.17	660.55	647.19	649.81	638.25	1,350,300
2026-02-17	653.00	656.22	642.00	649.58	638.03	1,169,600
2026-02-13	639.00	656.34	639.00	652.58	640.97	1,490,800
2026-02-12	630.00	644.25	630.00	637.43	626.09	1,745,600
2026-02-11	631.23	633.59	621.68	628.70	617.52	1,024,600
2026-02-10	637.47	638.29	626.51	629.56	618.36	1,211,600
2026-02-09	625.28	638.97	625.01	638.29	626.94	1,589,800
2026-02-06	614.59	624.09	611.20	623.58	612.49	1,095,800
2026-02-05	602.73	614.00	595.00	609.18	598.34	1,684,400
2026-02-04	630.82	632.05	596.23	602.76	592.04	2,654,800
2026-02-03	640.00	646.59	618.45	628.26	617.08	2,300,700
2026-02-02	620.00	640.98	615.18	636.00	624.69	1,967,800
2026-01-30	621.00	641.19	615.51	634.22	622.94	2,099,600

← NewerPage 3 of 5 · 250 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.