Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	311.78	311.78	303.48	304.69	249.66	1,070,900
2019-03-01	311.56	311.56	306.44	309.47	253.58	1,424,900
2019-02-28	307.44	311.75	306.12	309.41	253.53	1,839,100
2019-02-27	305.02	307.94	304.11	307.58	250.22	1,121,300
2019-02-26	305.60	308.08	305.01	305.88	248.84	871,600
2019-02-25	308.89	309.40	305.55	305.97	248.91	1,088,000
2019-02-22	305.91	307.36	303.90	307.13	249.86	581,800
2019-02-21	307.06	307.17	303.28	304.51	247.73	1,045,000
2019-02-20	305.00	307.20	304.29	307.20	249.92	870,600
2019-02-19	305.97	306.59	303.76	305.18	248.27	929,500
2019-02-15	304.01	307.33	304.01	307.23	249.94	847,700
2019-02-14	303.36	304.00	300.91	301.00	244.87	888,200
2019-02-13	305.00	305.95	303.68	304.42	247.65	958,500
2019-02-12	301.47	304.32	300.86	304.11	247.40	840,600
2019-02-11	301.78	302.75	298.80	300.04	244.09	1,077,900
2019-02-08	299.22	301.63	297.00	301.50	245.28	1,021,600
2019-02-07	298.79	300.36	296.14	300.13	244.16	1,150,100
2019-02-06	299.99	302.68	299.01	299.83	243.92	1,114,300
2019-02-05	300.00	302.98	297.23	299.46	243.62	1,454,800
2019-02-04	290.90	299.06	290.11	298.77	243.06	1,328,900
2019-02-01	290.85	292.58	289.20	290.58	236.39	1,358,900
2019-01-31	290.17	292.83	287.79	289.69	235.67	1,311,100
2019-01-30	293.95	293.99	286.77	291.67	237.28	1,781,800
2019-01-29	281.11	292.86	281.00	292.05	237.59	2,037,300
2019-01-28	285.00	288.41	282.89	287.87	234.19	1,166,400
2019-01-25	288.17	289.30	286.13	287.04	233.51	1,050,400
2019-01-24	284.59	288.24	282.59	285.25	232.06	1,017,500
2019-01-23	282.11	285.73	280.50	283.51	230.64	1,631,000
2019-01-22	281.39	284.62	278.00	279.59	227.45	1,885,100
2019-01-18	281.18	285.37	279.72	282.87	230.12	2,073,500
2019-01-17	271.17	279.99	270.84	278.80	226.81	1,242,000
2019-01-16	275.40	275.69	270.63	272.39	221.60	1,324,900
2019-01-15	278.23	278.33	273.51	276.00	224.53	1,193,500
2019-01-14	276.67	279.52	274.43	277.51	225.76	1,388,600
2019-01-11	275.79	277.76	272.43	277.73	225.94	1,157,800
2019-01-10	269.62	277.68	269.50	277.50	225.75	1,842,500
2019-01-09	270.13	272.22	269.13	270.54	220.09	1,235,900
2019-01-08	271.13	271.75	267.81	269.87	219.55	1,791,400
2019-01-07	266.00	270.00	263.86	268.08	218.09	1,465,200
2019-01-04	261.92	265.49	260.34	265.04	215.62	1,443,800
2019-01-03	262.32	264.00	257.38	258.08	209.96	1,165,600
2019-01-02	258.36	265.30	256.79	264.73	215.37	1,064,700
2018-12-31	262.15	265.11	259.85	261.84	213.01	1,184,900
2018-12-28	263.01	264.83	260.14	261.26	212.54	1,983,800
2018-12-27	249.25	259.79	248.20	259.79	211.35	2,201,400
2018-12-26	246.31	251.89	241.18	251.62	204.70	1,797,600
2018-12-24	253.03	254.63	245.01	245.22	199.49	1,515,400
2018-12-21	260.78	262.64	255.30	256.55	208.71	3,738,600
2018-12-20	271.99	273.82	261.41	265.29	215.82	2,327,700
2018-12-19	279.75	283.81	271.52	273.96	222.87	1,716,900
2018-12-18	281.55	283.84	278.05	279.47	227.36	1,707,900
2018-12-17	286.20	286.79	277.84	279.23	227.16	1,649,100
2018-12-14	290.00	291.24	286.62	287.70	234.05	1,881,600
2018-12-13	293.27	295.27	291.00	292.23	237.74	1,125,300
2018-12-12	295.99	296.80	292.01	292.50	237.96	1,121,500
2018-12-11	302.68	303.25	290.33	292.15	237.67	1,764,500
2018-12-10	289.93	298.93	289.19	298.40	242.76	2,417,900
2018-12-07	285.40	290.35	285.21	285.40	232.18	1,407,200
2018-12-06	282.90	286.89	277.20	286.35	232.95	2,793,700
2018-12-04	295.72	295.72	286.03	286.73	233.26	2,208,100

← NewerPage 33 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.