Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	304.94	305.33	295.90	296.79	241.45	1,764,700
2018-11-30	300.75	303.53	297.88	300.43	244.41	3,666,200
2018-11-29	301.00	304.98	300.28	302.42	244.24	2,788,500
2018-11-28	297.85	300.53	293.94	299.94	242.23	1,282,700
2018-11-27	293.90	295.66	289.60	295.29	238.48	1,477,400
2018-11-26	297.04	298.85	292.92	295.28	238.47	1,375,900
2018-11-23	293.06	297.94	291.93	295.38	238.55	434,300
2018-11-21	295.00	297.85	294.23	294.29	237.67	1,355,600
2018-11-20	291.36	295.25	288.56	293.86	237.32	1,281,100
2018-11-19	301.09	301.09	293.22	294.59	237.91	1,558,900
2018-11-16	303.84	305.25	299.87	301.24	243.28	1,319,500
2018-11-15	302.17	308.00	299.74	305.48	246.71	1,233,100
2018-11-14	308.27	309.68	303.01	303.39	245.02	1,192,800
2018-11-13	304.81	308.86	302.23	305.74	246.92	1,121,000
2018-11-12	313.20	314.23	304.60	305.12	246.42	1,117,800
2018-11-09	307.19	314.16	307.14	313.12	252.88	1,294,300
2018-11-08	310.00	311.02	306.36	308.56	249.20	879,000
2018-11-07	308.06	309.96	304.16	309.82	250.21	983,000
2018-11-06	304.05	308.76	304.05	306.56	247.58	1,123,200
2018-11-05	302.00	304.30	300.59	303.21	244.88	1,650,500
2018-11-02	301.04	302.75	297.75	299.28	241.70	1,597,200
2018-11-01	295.73	301.44	295.01	299.42	241.81	1,526,900
2018-10-31	294.36	299.10	293.53	293.85	237.32	1,980,100
2018-10-30	285.61	292.50	283.72	291.07	235.07	2,870,000
2018-10-29	309.50	309.50	283.21	286.67	231.52	3,262,900
2018-10-26	303.40	308.97	301.66	305.05	246.36	1,909,600
2018-10-25	313.21	316.55	305.45	306.41	247.46	2,352,500
2018-10-24	328.11	328.11	310.42	311.13	251.27	2,396,800
2018-10-23	325.23	334.77	315.59	321.35	259.53	2,995,700
2018-10-22	331.62	331.62	324.47	326.78	263.91	1,407,700
2018-10-19	327.20	330.04	326.06	328.14	265.01	1,101,200
2018-10-18	331.35	333.32	325.04	328.00	264.90	1,323,000
2018-10-17	335.72	337.19	333.32	333.40	269.26	1,181,700
2018-10-16	332.47	337.40	331.14	337.13	272.27	860,300
2018-10-15	327.93	333.98	327.93	331.24	267.51	1,003,600
2018-10-12	330.59	331.47	322.60	327.62	264.59	1,294,000
2018-10-11	334.73	338.00	325.01	326.26	263.49	1,937,900
2018-10-10	346.85	347.25	336.75	336.75	271.96	1,792,500
2018-10-09	348.62	349.46	346.16	347.31	280.49	986,100
2018-10-08	346.89	350.49	346.27	349.93	282.61	825,100
2018-10-05	348.30	350.90	345.65	347.21	280.41	889,000
2018-10-04	346.82	349.66	345.59	349.46	282.23	1,203,600
2018-10-03	350.00	351.35	347.22	347.44	280.60	1,237,500
2018-10-02	348.62	349.88	346.37	349.07	281.91	960,500
2018-10-01	347.09	348.33	344.87	347.93	280.99	809,500
2018-09-28	345.72	348.00	344.71	345.96	279.40	1,827,500
2018-09-27	344.16	346.79	342.41	346.05	279.47	1,170,000
2018-09-26	343.00	344.86	342.39	342.88	276.91	1,159,900
2018-09-25	338.48	345.33	337.45	343.54	277.45	1,360,500
2018-09-24	336.81	339.32	334.30	337.58	272.63	1,176,800
2018-09-21	334.07	337.91	334.07	337.66	272.70	1,875,700
2018-09-20	339.86	340.30	329.01	333.13	269.04	2,003,900
2018-09-19	343.22	345.77	336.51	339.30	274.02	1,771,200
2018-09-18	340.00	344.85	339.48	343.22	277.19	1,149,100
2018-09-17	336.50	339.68	336.00	339.34	274.05	1,117,300
2018-09-14	331.31	336.50	329.50	335.80	271.20	1,312,000
2018-09-13	326.72	331.86	326.59	331.28	267.54	1,294,800
2018-09-12	321.38	325.84	321.38	325.28	262.70	1,326,400
2018-09-11	322.04	323.85	320.30	322.23	260.24	798,200
2018-09-10	328.72	329.18	322.66	322.95	260.82	1,424,000

← NewerPage 34 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.