Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	392.27	394.49	390.28	393.55	326.43	1,533,600
2019-11-14	387.28	392.30	387.28	390.16	323.61	915,600
2019-11-13	385.94	390.52	385.09	387.69	321.57	956,100
2019-11-12	381.56	387.50	381.56	386.30	320.41	910,700
2019-11-11	379.51	383.41	379.31	381.38	316.33	580,500
2019-11-08	377.60	382.88	377.60	381.86	316.73	783,500
2019-11-07	380.34	382.74	377.91	378.75	314.15	1,157,200
2019-11-06	374.49	379.93	374.03	379.79	315.01	1,505,800
2019-11-05	374.06	375.77	371.31	373.63	309.90	1,364,200
2019-11-04	379.93	380.78	372.18	374.48	310.61	1,117,500
2019-11-01	378.11	380.95	376.94	379.17	314.50	915,600
2019-10-31	377.92	380.18	375.26	376.68	312.43	911,800
2019-10-30	373.22	378.99	371.47	378.64	314.06	1,064,900
2019-10-29	371.65	375.25	370.04	371.10	307.81	1,298,500
2019-10-28	371.39	375.45	370.12	371.84	308.42	1,321,700
2019-10-25	374.38	374.89	369.54	370.73	307.50	1,173,500
2019-10-24	373.76	377.46	372.00	374.74	310.82	1,126,900
2019-10-23	373.78	374.99	368.73	373.09	309.46	1,279,700
2019-10-22	363.00	377.50	363.00	373.68	309.95	2,567,200
2019-10-21	374.01	375.89	372.73	374.05	310.25	1,160,000
2019-10-18	376.72	377.71	368.00	372.48	308.95	1,935,600
2019-10-17	383.55	384.21	376.29	377.06	312.75	1,004,600
2019-10-16	382.39	384.39	380.23	382.84	317.54	851,300
2019-10-15	383.69	385.70	382.07	382.75	317.47	835,300
2019-10-14	382.77	385.37	381.39	382.61	317.35	622,300
2019-10-11	389.79	390.73	381.25	381.47	316.41	1,327,000
2019-10-10	383.99	388.51	383.20	386.88	320.89	690,200
2019-10-09	384.83	386.33	382.50	384.61	319.01	712,000
2019-10-08	381.06	385.80	379.29	382.12	316.95	1,001,300
2019-10-07	385.01	386.68	382.69	383.78	318.32	850,100
2019-10-04	380.21	385.24	379.49	384.95	319.29	762,200
2019-10-03	378.87	381.19	374.33	380.06	315.24	849,800
2019-10-02	382.74	383.06	374.07	378.16	313.66	1,759,000
2019-10-01	391.43	392.48	383.89	384.19	318.66	1,240,000
2019-09-30	388.56	393.82	388.42	390.06	323.53	1,293,200
2019-09-27	395.94	395.95	386.43	387.87	321.71	751,800
2019-09-26	391.25	394.64	388.93	392.92	325.90	875,400
2019-09-25	390.58	390.90	387.71	390.43	323.84	1,336,400
2019-09-24	390.00	392.99	387.21	389.17	322.79	1,162,400
2019-09-23	388.07	390.06	386.11	387.67	321.55	1,132,200
2019-09-20	394.49	395.44	388.05	388.25	322.03	2,106,700
2019-09-19	397.14	398.50	393.03	393.43	326.33	1,044,400
2019-09-18	394.78	397.23	391.55	397.04	329.32	780,300
2019-09-17	392.47	399.96	388.43	393.98	326.78	975,800
2019-09-16	388.90	394.60	386.89	392.66	325.69	1,689,900
2019-09-13	387.77	387.77	383.60	384.86	319.22	898,600
2019-09-12	384.49	388.51	383.27	386.63	320.69	855,100
2019-09-11	381.20	385.80	380.06	381.55	316.47	1,125,300
2019-09-10	377.29	381.32	370.46	381.32	316.28	1,297,600
2019-09-09	387.95	388.29	380.04	380.21	315.36	1,146,900
2019-09-06	387.28	388.45	385.81	386.56	320.63	701,100
2019-09-05	390.48	393.43	384.98	385.15	319.46	941,500
2019-09-04	387.31	389.70	385.90	389.08	322.72	792,200
2019-09-03	380.99	385.18	379.79	384.69	319.08	891,700
2019-08-30	383.25	384.74	381.51	384.11	318.60	760,700
2019-08-29	384.53	385.78	380.80	384.43	317.04	1,063,500
2019-08-28	379.04	383.00	376.77	380.97	314.18	820,500
2019-08-27	381.75	382.21	377.25	379.99	313.38	760,300
2019-08-26	380.00	380.56	375.50	380.32	313.65	688,100
2019-08-23	385.28	386.93	374.61	376.89	310.82	1,392,700

← NewerPage 30 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.