Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	328.03	330.88	326.89	328.53	265.32	1,292,000
2018-09-06	321.56	329.54	321.30	328.91	265.63	1,326,600
2018-09-05	320.89	321.67	319.51	321.33	259.51	892,700
2018-09-04	320.00	322.25	317.60	321.91	259.98	947,400
2018-08-31	318.56	320.89	317.01	320.41	258.77	1,055,500
2018-08-30	324.00	326.49	320.93	321.85	258.31	1,409,700
2018-08-29	324.46	324.92	322.20	324.32	260.30	966,000
2018-08-28	324.66	325.00	322.30	324.34	260.31	820,000
2018-08-27	322.07	325.00	322.00	324.34	260.31	737,500
2018-08-24	320.00	321.39	318.72	321.29	257.86	773,200
2018-08-23	322.08	322.15	318.87	320.01	256.84	717,700
2018-08-22	324.05	324.52	321.80	321.92	258.37	690,600
2018-08-21	324.40	325.41	323.13	324.39	260.35	1,167,600
2018-08-20	325.26	325.97	323.81	324.22	260.22	877,400
2018-08-17	325.86	327.42	324.72	325.23	261.03	1,397,400
2018-08-16	320.00	326.62	319.81	325.86	261.53	1,195,200
2018-08-15	318.37	318.91	314.44	317.70	254.98	1,321,400
2018-08-14	314.89	320.21	314.63	318.59	255.70	974,500
2018-08-13	312.51	315.26	312.00	313.64	251.72	790,300
2018-08-10	314.90	314.90	311.39	313.12	251.31	1,081,900
2018-08-09	314.79	316.50	312.67	315.71	253.39	1,048,200
2018-08-08	317.50	317.78	314.21	315.31	253.06	922,600
2018-08-07	317.24	318.24	313.58	317.41	254.75	1,088,500
2018-08-06	318.61	318.61	313.68	316.92	254.36	1,736,700
2018-08-03	322.62	322.62	319.11	320.55	257.27	945,400
2018-08-02	322.53	323.15	320.24	322.02	258.45	820,400
2018-08-01	325.59	326.07	322.57	324.93	260.79	1,392,200
2018-07-31	321.38	326.43	321.38	326.10	261.72	986,300
2018-07-30	324.10	325.99	319.62	320.11	256.92	1,270,500
2018-07-27	324.40	325.14	321.79	324.09	260.11	1,009,900
2018-07-26	324.83	325.87	321.17	322.94	259.19	2,011,800
2018-07-25	323.05	324.97	316.67	324.36	260.33	2,104,600
2018-07-24	325.00	329.65	313.00	322.57	258.89	3,253,400
2018-07-23	322.55	323.50	316.79	318.33	255.49	1,585,300
2018-07-20	318.35	322.85	317.44	322.55	258.88	1,563,900
2018-07-19	319.30	320.86	318.18	319.60	256.51	759,900
2018-07-18	317.71	320.58	316.50	319.77	256.64	860,400
2018-07-17	319.89	320.98	316.12	317.50	254.82	868,200
2018-07-16	319.38	323.38	317.58	319.05	256.07	1,303,400
2018-07-13	313.68	319.50	313.52	318.37	255.52	1,662,500
2018-07-12	309.40	314.47	308.80	313.31	251.46	1,283,300
2018-07-11	307.83	309.38	305.93	306.58	246.06	896,200
2018-07-10	308.11	310.91	307.21	308.83	247.86	1,525,500
2018-07-09	301.00	307.47	300.36	306.48	245.98	1,244,400
2018-07-06	298.41	301.51	296.21	299.19	240.13	1,103,500
2018-07-05	300.28	303.16	297.19	299.19	240.13	986,300
2018-07-03	300.00	302.59	298.62	299.46	240.34	651,000
2018-07-02	294.17	299.30	292.32	299.12	240.07	977,900
2018-06-29	297.48	299.98	295.26	295.43	237.11	1,267,800
2018-06-28	295.00	296.71	291.52	295.24	236.96	1,424,300
2018-06-27	299.39	302.12	294.54	294.78	236.59	1,523,900
2018-06-26	298.81	300.43	297.08	299.08	240.04	1,670,800
2018-06-25	297.35	303.33	296.07	298.77	239.79	1,944,800
2018-06-22	301.38	301.81	298.69	299.38	240.28	1,364,200
2018-06-21	302.65	302.86	298.10	300.38	241.08	1,517,500
2018-06-20	302.37	304.97	301.23	302.86	243.07	1,620,800
2018-06-19	306.72	307.63	301.65	302.52	242.80	1,821,600
2018-06-18	307.38	310.00	306.00	309.52	248.42	1,259,300
2018-06-15	309.62	310.97	306.34	310.14	248.92	1,786,300
2018-06-14	314.54	315.80	310.01	310.59	249.28	1,396,200

← NewerPage 35 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.