Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	314.67	317.80	312.67	314.35	252.29	2,014,200
2018-06-12	319.63	320.03	311.25	315.16	252.94	1,743,100
2018-06-11	322.12	322.62	319.16	319.30	256.27	911,100
2018-06-08	321.73	322.60	318.10	322.31	258.68	1,260,300
2018-06-07	320.50	322.15	318.94	321.95	258.39	1,088,200
2018-06-06	320.77	321.88	318.51	319.91	256.76	1,083,400
2018-06-05	318.11	321.24	317.49	320.02	256.84	873,100
2018-06-04	317.11	319.25	316.22	318.17	255.36	857,000
2018-06-01	316.92	317.80	315.47	316.63	254.12	886,900
2018-05-31	319.24	320.28	314.47	314.54	252.45	1,452,700
2018-05-30	319.03	321.81	317.16	321.04	256.06	901,400
2018-05-29	319.67	320.69	315.36	317.20	253.00	1,159,800
2018-05-25	326.00	327.22	319.86	320.80	255.87	1,020,300
2018-05-24	324.66	329.13	323.34	326.35	260.29	1,211,900
2018-05-23	315.83	325.53	314.13	325.32	259.47	1,603,400
2018-05-22	323.26	323.60	317.04	317.13	252.94	1,501,700
2018-05-21	322.50	324.53	321.16	324.28	258.64	1,001,500
2018-05-18	320.76	322.00	319.80	320.45	255.59	1,013,900
2018-05-17	319.00	321.50	317.40	320.42	255.56	961,600
2018-05-16	320.10	321.71	318.84	319.33	254.69	915,800
2018-05-15	317.75	320.35	317.00	319.77	255.05	1,131,200
2018-05-14	323.25	323.98	317.44	319.08	254.50	1,417,200
2018-05-11	324.69	325.86	322.76	324.04	258.45	844,900
2018-05-10	328.48	329.02	322.95	324.49	258.81	1,261,600
2018-05-09	325.62	328.55	324.70	326.12	260.11	1,700,000
2018-05-08	317.71	325.39	317.30	324.19	258.57	2,949,500
2018-05-07	312.23	317.92	312.09	317.71	253.40	1,816,800
2018-05-04	308.11	312.70	307.26	311.44	248.40	1,675,500
2018-05-03	303.95	310.50	300.50	309.93	247.20	2,889,900
2018-05-02	307.28	313.40	305.20	305.70	243.82	2,644,800
2018-05-01	320.49	321.24	302.09	308.46	246.02	3,880,100
2018-04-30	322.35	325.46	320.20	320.84	255.90	1,451,100
2018-04-27	329.95	330.23	321.70	322.03	256.85	1,580,600
2018-04-26	330.00	334.86	324.13	330.40	263.52	1,847,500
2018-04-25	336.68	337.15	320.56	329.50	262.81	3,030,800
2018-04-24	360.02	361.99	330.64	336.49	268.38	3,780,500
2018-04-23	352.79	358.62	352.45	358.60	286.02	1,986,000
2018-04-20	354.53	355.00	351.13	351.99	280.74	1,185,300
2018-04-19	351.60	354.21	350.18	353.38	281.85	781,700
2018-04-18	351.30	352.25	349.34	351.15	280.07	843,600
2018-04-17	347.79	350.12	346.13	349.14	278.47	1,061,800
2018-04-16	344.87	347.74	344.55	345.70	275.73	1,141,300
2018-04-13	344.08	345.06	340.69	342.60	273.25	763,100
2018-04-12	340.62	344.50	340.52	342.88	273.48	1,091,600
2018-04-11	338.51	346.25	337.98	339.44	270.73	1,481,100
2018-04-10	340.63	341.05	337.10	339.36	270.67	996,300
2018-04-09	337.48	340.84	335.46	335.91	267.92	981,200
2018-04-06	343.59	344.68	332.84	334.66	266.92	1,417,900
2018-04-05	344.23	346.93	340.01	346.65	276.48	1,589,400
2018-04-04	328.88	341.97	327.50	341.79	272.61	1,449,400
2018-04-03	334.97	337.03	330.68	334.71	266.96	1,296,500
2018-04-02	337.06	337.90	328.75	333.00	265.60	1,298,600
2018-03-29	336.04	341.00	335.39	337.93	269.53	1,039,300
2018-03-28	340.00	340.66	333.22	335.33	267.46	1,422,000
2018-03-27	345.30	345.94	336.60	338.85	270.26	1,295,100
2018-03-26	342.40	344.60	339.27	343.93	274.32	1,611,100
2018-03-23	327.00	344.14	326.77	336.31	268.24	2,898,600
2018-03-22	333.18	335.47	325.79	327.15	260.93	1,536,300
2018-03-21	336.26	338.73	332.49	335.47	267.57	1,270,500
2018-03-20	335.73	339.50	335.22	335.60	267.67	1,153,900

← NewerPage 36 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.