Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	330.30	336.23	330.25	335.25	267.39	1,502,900
2018-03-16	333.38	334.35	329.23	331.40	264.32	4,718,100
2018-03-15	331.94	334.43	328.78	333.23	265.78	1,877,200
2018-03-14	335.71	336.38	327.58	331.68	264.54	1,712,400
2018-03-13	334.78	335.91	332.08	333.46	265.96	1,622,100
2018-03-12	341.00	341.35	333.04	333.10	265.68	2,283,200
2018-03-09	341.78	342.56	338.08	340.49	271.57	1,568,600
2018-03-08	343.12	343.70	339.34	341.78	272.60	1,056,400
2018-03-07	336.23	343.19	334.10	342.20	272.94	1,351,000
2018-03-06	342.90	343.99	337.95	339.50	270.78	1,307,800
2018-03-05	339.83	342.78	337.62	342.36	273.06	1,812,400
2018-03-02	337.50	342.85	335.05	341.72	272.55	1,684,100
2018-03-01	352.46	353.58	337.58	339.69	270.93	2,307,100
2018-02-28	357.36	359.20	352.42	352.44	281.10	988,400
2018-02-27	359.35	362.32	358.09	358.17	284.08	1,379,700
2018-02-26	360.00	361.32	357.08	358.70	284.50	1,156,300
2018-02-23	356.25	358.69	353.84	358.69	284.49	902,500
2018-02-22	358.44	358.97	354.51	355.41	281.89	1,432,700
2018-02-21	359.00	362.98	357.00	357.06	283.20	1,391,000
2018-02-20	359.15	362.67	357.23	358.69	284.49	1,102,600
2018-02-16	361.00	363.00	357.84	360.53	285.95	1,084,800
2018-02-15	357.40	361.02	354.74	361.00	286.32	1,167,600
2018-02-14	348.81	355.39	348.20	354.66	281.29	1,652,100
2018-02-13	345.20	351.06	344.51	350.23	277.78	1,279,300
2018-02-12	344.54	348.47	340.10	345.81	274.27	1,829,200
2018-02-09	338.10	344.88	332.25	341.42	270.79	2,366,600
2018-02-08	350.21	350.99	334.01	334.30	265.15	2,627,600
2018-02-07	338.29	350.34	337.82	345.43	273.97	2,052,900
2018-02-06	328.71	340.01	327.23	337.59	267.76	2,603,000
2018-02-05	348.63	353.99	326.11	336.46	266.86	2,947,100
2018-02-02	355.00	358.00	351.52	352.66	279.71	1,958,600
2018-02-01	354.26	361.79	354.01	357.38	283.45	1,579,700
2018-01-31	353.28	358.52	352.45	354.85	281.44	1,887,200
2018-01-30	346.52	352.72	345.05	350.39	277.91	2,032,900
2018-01-29	350.00	354.32	342.15	351.42	278.72	2,881,100
2018-01-26	336.87	345.11	334.74	344.90	273.55	2,057,300
2018-01-25	331.04	335.19	330.21	334.72	265.48	1,782,900
2018-01-24	328.87	332.48	327.42	330.49	262.12	1,360,200
2018-01-23	329.99	331.15	328.51	328.70	260.70	1,066,200
2018-01-22	331.77	332.70	328.97	329.00	260.94	1,463,000
2018-01-19	334.24	334.89	331.78	332.00	263.32	1,511,800
2018-01-18	334.11	335.92	332.99	333.00	264.11	973,200
2018-01-17	331.46	335.74	330.32	334.86	265.59	1,009,600
2018-01-16	336.35	336.67	330.00	330.11	261.82	1,374,900
2018-01-12	331.35	336.35	331.03	336.25	266.69	1,428,100
2018-01-11	331.85	332.08	330.16	331.13	262.63	1,152,000
2018-01-10	331.07	333.74	330.01	331.05	262.57	1,504,600
2018-01-09	329.00	331.83	328.42	330.51	262.14	865,400
2018-01-08	328.96	330.41	327.81	328.16	260.28	1,084,500
2018-01-05	325.99	330.18	325.98	329.68	261.48	1,241,100
2018-01-04	321.19	326.90	320.99	326.72	259.13	1,443,000
2018-01-03	318.98	321.52	318.63	321.21	254.76	893,400
2018-01-02	322.00	322.62	317.50	318.54	252.65	1,189,600
2017-12-29	322.22	323.15	321.02	321.05	254.64	731,200
2017-12-28	319.83	322.30	319.71	322.10	255.47	721,700
2017-12-27	319.67	319.67	318.07	319.44	253.36	574,700
2017-12-26	318.36	319.77	317.97	318.51	252.62	516,900
2017-12-22	318.30	319.24	317.60	318.03	252.24	542,100
2017-12-21	319.00	319.20	317.01	317.19	251.58	868,700
2017-12-20	319.84	321.26	317.65	317.72	252.00	932,400

← NewerPage 37 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.