Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	322.76	323.13	319.78	319.97	253.78	931,000
2017-12-18	323.59	323.94	319.00	322.76	255.99	1,254,400
2017-12-15	318.69	323.38	318.43	322.82	256.04	1,929,400
2017-12-14	318.21	319.03	316.42	317.01	251.43	867,600
2017-12-13	316.66	319.83	316.30	317.79	252.05	862,400
2017-12-12	316.38	316.90	314.91	315.89	250.54	1,082,200
2017-12-11	315.45	317.24	315.15	316.17	250.77	765,800
2017-12-08	316.56	316.56	313.45	315.85	250.51	853,900
2017-12-07	311.83	315.36	311.81	314.42	249.38	972,300
2017-12-06	311.98	313.07	310.25	311.97	247.43	824,800
2017-12-05	314.50	314.50	310.07	310.14	245.98	1,171,000
2017-12-04	315.94	316.52	311.61	311.78	247.28	1,365,900
2017-12-01	319.06	319.63	311.13	313.57	248.70	1,707,400
2017-11-30	319.62	320.94	318.48	319.12	253.11	2,626,200
2017-11-29	319.50	321.21	318.33	320.76	252.82	1,190,500
2017-11-28	316.78	319.43	316.17	319.01	251.44	967,200
2017-11-27	316.00	316.89	315.05	316.70	249.62	657,800
2017-11-24	315.09	316.23	315.02	315.82	248.93	320,900
2017-11-22	316.31	316.86	314.35	314.87	248.18	685,700
2017-11-21	315.24	317.62	314.61	316.94	249.81	858,000
2017-11-20	310.20	315.57	310.01	314.65	248.00	901,800
2017-11-17	311.59	312.43	309.50	309.70	244.10	692,300
2017-11-16	311.09	312.80	311.00	312.65	246.43	635,500
2017-11-15	313.10	313.78	310.54	310.64	244.84	754,900
2017-11-14	312.00	314.00	310.70	313.74	247.29	605,700
2017-11-13	311.00	313.28	310.31	312.95	246.66	702,800
2017-11-10	310.30	311.68	309.76	311.17	245.26	630,800
2017-11-09	314.85	315.06	310.28	311.08	245.19	890,600
2017-11-08	313.44	315.70	313.30	315.64	248.78	729,600
2017-11-07	310.08	313.37	310.08	313.29	246.93	874,200
2017-11-06	309.72	311.93	308.68	310.08	244.40	717,300
2017-11-03	310.92	311.85	309.04	309.99	244.33	652,200
2017-11-02	306.11	310.86	306.11	310.86	245.02	868,900
2017-11-01	309.05	309.66	306.23	306.60	241.66	1,016,100
2017-10-31	309.16	309.83	308.14	308.16	242.89	693,900
2017-10-30	308.50	310.42	307.82	308.63	243.26	1,157,300
2017-10-27	307.95	310.38	307.75	308.00	242.76	998,600
2017-10-26	313.44	314.42	303.31	307.89	242.68	1,599,400
2017-10-25	312.86	315.96	311.31	312.43	246.25	1,658,800
2017-10-24	314.69	317.00	310.61	313.15	246.82	2,567,800
2017-10-23	321.06	321.56	319.87	320.73	252.80	1,239,000
2017-10-20	317.93	320.00	316.60	320.00	252.22	933,400
2017-10-19	315.57	317.07	313.02	316.84	249.73	727,600
2017-10-18	318.33	318.82	314.70	315.57	248.73	1,131,100
2017-10-17	318.70	318.93	317.02	318.27	250.86	741,600
2017-10-16	319.74	320.67	317.74	318.94	251.39	588,200
2017-10-13	321.62	322.19	319.14	319.39	251.74	1,095,500
2017-10-12	318.35	321.56	318.28	321.15	253.13	867,700
2017-10-11	317.65	318.80	317.05	318.59	251.11	706,300
2017-10-10	318.32	318.32	316.22	317.71	250.42	941,500
2017-10-09	316.62	318.34	315.50	317.30	250.09	880,100
2017-10-06	315.00	316.46	314.28	316.46	249.43	857,700
2017-10-05	312.82	315.29	312.64	314.58	247.95	950,400
2017-10-04	313.28	314.10	312.46	313.02	246.72	903,700
2017-10-03	311.38	314.02	311.30	312.86	246.59	803,000
2017-10-02	310.79	311.38	309.27	311.33	245.39	1,007,800
2017-09-29	308.95	310.36	308.69	310.29	244.57	911,500
2017-09-28	309.01	310.37	306.58	309.13	243.65	824,200
2017-09-27	309.70	311.32	309.01	310.13	244.44	973,300
2017-09-26	308.55	310.69	308.21	309.58	244.01	1,025,800

← NewerPage 38 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.