Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	383.00	386.65	380.72	385.88	318.23	742,600
2019-08-21	384.00	384.28	379.29	383.00	315.86	791,500
2019-08-20	380.50	384.10	379.50	381.75	314.83	920,600
2019-08-19	379.75	381.68	378.52	380.47	313.77	799,900
2019-08-16	376.10	378.34	373.37	377.00	310.91	821,400
2019-08-15	369.15	374.57	367.17	373.46	307.99	1,066,900
2019-08-14	376.00	376.00	367.36	368.94	304.26	1,469,100
2019-08-13	377.99	381.51	375.28	377.22	311.09	1,054,900
2019-08-12	375.00	378.05	373.60	377.00	310.91	706,100
2019-08-09	376.10	379.36	373.33	377.01	310.92	872,000
2019-08-08	370.01	378.40	370.01	377.17	311.05	1,185,800
2019-08-07	364.02	370.93	362.02	369.30	304.56	1,243,000
2019-08-06	361.28	366.89	358.84	366.78	302.48	1,124,900
2019-08-05	356.55	361.10	353.97	358.43	295.59	1,464,600
2019-08-02	364.13	364.31	359.49	361.91	298.46	836,300
2019-08-01	361.72	367.34	359.19	363.09	299.44	1,220,300
2019-07-31	365.91	368.71	359.29	362.17	298.68	1,037,100
2019-07-30	368.63	370.67	365.33	365.99	301.83	699,400
2019-07-29	369.41	370.11	367.95	369.62	304.82	659,200
2019-07-26	369.61	370.71	367.78	369.46	304.69	791,300
2019-07-25	368.76	372.71	367.15	370.32	305.40	1,143,300
2019-07-24	358.20	368.99	358.00	368.90	304.23	1,900,400
2019-07-23	363.00	363.00	350.81	357.80	295.08	2,343,900
2019-07-22	357.44	358.47	355.56	357.63	294.94	1,144,700
2019-07-19	357.64	359.10	355.85	356.96	294.38	1,463,300
2019-07-18	358.29	358.38	352.79	356.21	293.76	1,704,900
2019-07-17	365.35	365.47	357.85	358.47	295.63	1,867,000
2019-07-16	368.00	368.42	365.16	365.35	301.30	1,027,100
2019-07-15	369.84	370.01	366.90	367.69	303.23	1,010,700
2019-07-12	369.20	369.51	366.83	369.45	304.68	1,148,700
2019-07-11	368.16	369.38	366.21	368.23	303.68	1,358,000
2019-07-10	370.00	373.37	367.84	368.16	303.62	818,700
2019-07-09	367.75	370.25	366.10	369.73	304.91	651,000
2019-07-08	368.54	369.92	366.78	369.18	304.46	646,600
2019-07-05	369.88	370.83	366.67	369.92	305.07	716,900
2019-07-03	367.94	370.47	365.35	370.38	305.45	742,100
2019-07-02	361.58	367.57	361.07	367.57	303.13	1,052,800
2019-07-01	365.41	366.77	361.05	361.47	298.10	1,003,900
2019-06-28	359.48	363.75	357.67	363.54	299.81	1,369,600
2019-06-27	359.93	360.52	357.26	359.09	296.14	826,500
2019-06-26	361.64	362.00	357.00	359.50	296.48	977,700
2019-06-25	360.00	362.80	359.74	360.56	297.35	1,168,900
2019-06-24	360.44	362.88	359.74	359.98	296.87	1,766,700
2019-06-21	362.23	362.74	357.57	359.36	296.36	1,544,700
2019-06-20	357.77	363.33	357.71	362.80	299.20	1,048,800
2019-06-19	353.76	356.55	353.19	355.73	293.37	816,500
2019-06-18	349.49	354.28	348.39	353.52	291.55	826,400
2019-06-17	351.22	352.41	346.76	348.69	287.56	904,200
2019-06-14	349.08	352.46	348.44	350.14	288.76	1,059,400
2019-06-13	347.58	349.71	344.40	349.08	287.88	1,203,900
2019-06-12	344.23	346.14	342.32	345.51	284.94	1,131,900
2019-06-11	352.01	352.55	340.87	344.04	283.73	1,684,300
2019-06-10	357.97	358.63	350.73	351.60	289.96	1,356,200
2019-06-07	353.45	356.15	352.40	355.23	292.96	1,125,800
2019-06-06	353.37	354.34	350.15	352.52	290.72	1,149,800
2019-06-05	349.99	352.86	348.51	352.70	290.87	1,750,500
2019-06-04	345.88	349.68	345.88	349.35	288.11	1,573,300
2019-06-03	338.08	344.78	337.90	344.57	284.16	1,345,100
2019-05-31	337.59	341.14	337.49	338.54	279.19	1,024,000
2019-05-30	340.00	343.48	339.75	341.96	280.20	859,100

← NewerPage 31 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.