Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	336.78	340.36	335.28	339.34	278.05	1,184,400
2019-05-28	338.96	341.28	337.10	337.89	276.86	3,559,400
2019-05-24	340.67	341.62	337.27	338.78	277.59	1,293,100
2019-05-23	339.72	341.44	336.08	340.07	278.65	1,461,200
2019-05-22	343.29	343.29	339.88	341.30	279.66	1,049,300
2019-05-21	343.60	344.80	339.50	343.95	281.83	1,097,800
2019-05-20	337.24	344.29	337.24	342.01	280.24	1,388,200
2019-05-17	336.46	340.95	336.46	337.99	276.94	1,268,400
2019-05-16	335.92	339.65	334.85	339.39	278.09	1,092,100
2019-05-15	335.29	335.71	329.93	334.15	273.80	1,127,000
2019-05-14	336.01	340.92	334.75	336.17	275.45	1,171,600
2019-05-13	335.25	339.75	333.20	335.37	274.80	1,504,000
2019-05-10	337.41	341.62	335.27	341.35	279.70	1,204,900
2019-05-09	334.00	340.33	331.94	339.36	278.07	1,496,500
2019-05-08	330.90	336.88	330.35	334.18	273.82	1,083,800
2019-05-07	334.74	334.74	328.84	330.90	271.14	1,176,400
2019-05-06	330.50	336.53	330.17	335.72	275.08	812,800
2019-05-03	333.58	335.64	331.20	334.07	273.73	806,700
2019-05-02	332.01	332.70	328.24	332.55	272.49	962,300
2019-05-01	334.25	337.21	331.58	331.85	271.91	1,104,300
2019-04-30	329.52	333.86	328.46	333.33	273.13	990,000
2019-04-29	328.40	331.15	327.21	328.59	269.24	969,100
2019-04-26	329.60	330.75	327.08	328.33	269.03	873,200
2019-04-25	330.25	334.23	328.46	328.87	269.47	1,506,500
2019-04-24	333.90	335.78	327.84	330.12	270.50	2,089,900
2019-04-23	326.52	337.32	324.52	333.10	272.94	3,425,800
2019-04-22	314.25	316.26	313.27	315.26	258.32	1,319,000
2019-04-18	311.03	314.57	309.47	314.26	257.50	1,107,100
2019-04-17	311.22	312.43	309.78	310.50	254.42	1,041,400
2019-04-16	309.22	310.63	308.10	310.06	254.06	833,900
2019-04-15	309.96	310.00	307.54	308.71	252.95	864,800
2019-04-12	307.00	309.78	306.03	309.70	253.76	891,800
2019-04-11	300.23	305.83	300.00	305.59	250.40	829,500
2019-04-10	302.23	302.35	297.33	299.12	245.10	1,226,200
2019-04-09	304.36	304.58	301.19	302.68	248.01	867,100
2019-04-08	301.99	305.86	300.67	305.66	250.45	1,121,400
2019-04-05	299.91	302.66	299.71	302.58	247.93	705,200
2019-04-04	298.16	302.05	297.89	299.67	245.55	789,500
2019-04-03	303.61	304.40	296.14	297.27	243.58	1,178,300
2019-04-02	304.87	306.78	302.87	303.10	248.36	872,600
2019-04-01	302.56	306.11	301.84	304.29	249.33	1,153,900
2019-03-29	297.50	300.59	296.74	300.16	245.95	1,212,000
2019-03-28	295.03	295.94	293.65	295.60	242.21	567,100
2019-03-27	295.62	297.89	292.85	293.95	240.86	835,600
2019-03-26	296.09	297.60	292.69	294.92	241.65	882,300
2019-03-25	294.41	295.82	292.53	294.12	241.00	779,700
2019-03-22	297.65	298.40	293.88	294.01	240.91	942,800
2019-03-21	295.37	300.07	295.00	299.01	245.01	1,145,700
2019-03-20	296.91	298.71	295.06	295.98	242.52	1,321,800
2019-03-19	299.48	302.14	295.44	296.60	243.03	1,504,000
2019-03-18	295.87	298.36	293.27	297.64	243.88	1,793,600
2019-03-15	298.86	299.23	293.77	296.15	242.66	4,516,500
2019-03-14	303.42	304.46	298.32	298.51	244.60	1,178,400
2019-03-13	303.06	304.56	301.12	303.45	248.64	1,133,400
2019-03-12	304.60	305.31	300.79	301.92	247.39	1,248,800
2019-03-11	299.62	304.58	298.63	304.40	249.42	1,294,400
2019-03-08	300.57	301.69	298.77	300.95	246.59	1,054,100
2019-03-07	302.90	303.20	297.42	303.01	248.28	1,255,500
2019-03-06	306.48	308.35	303.32	303.32	248.54	879,200
2019-03-05	306.01	307.22	304.22	305.76	250.54	907,600

← NewerPage 32 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.