Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	308.48	308.97	304.71	306.85	241.86	1,222,400
2017-09-22	308.65	311.36	308.26	308.54	243.19	1,018,600
2017-09-21	308.10	308.91	307.39	308.01	242.77	875,600
2017-09-20	305.36	307.96	305.24	307.90	242.68	1,265,000
2017-09-19	304.29	307.26	303.66	305.65	240.91	1,365,100
2017-09-18	302.86	304.33	302.40	303.80	239.45	1,005,500
2017-09-15	302.34	303.35	301.03	302.30	238.27	2,025,900
2017-09-14	300.20	301.39	298.40	301.34	237.51	1,507,600
2017-09-13	303.06	303.06	300.11	300.20	236.62	1,143,100
2017-09-12	304.45	304.76	302.91	303.73	239.40	640,800
2017-09-11	303.70	304.59	302.21	304.48	239.99	917,600
2017-09-08	301.52	303.66	301.52	302.90	238.74	1,161,100
2017-09-07	301.45	302.77	300.24	302.35	238.31	923,400
2017-09-06	303.41	303.94	301.31	301.45	237.60	1,217,400
2017-09-05	304.45	304.53	301.91	302.20	238.19	1,387,200
2017-09-01	305.96	306.34	302.19	302.19	238.18	1,188,800
2017-08-31	306.86	306.86	304.97	305.39	240.71	982,400
2017-08-30	306.42	307.22	305.50	306.30	241.42	1,273,000
2017-08-29	304.50	308.18	304.50	308.14	241.44	1,277,600
2017-08-28	303.73	303.85	302.51	303.61	237.89	830,400
2017-08-25	303.92	304.68	302.71	302.80	237.25	571,100
2017-08-24	303.51	304.05	301.25	302.60	237.10	574,400
2017-08-23	304.00	304.56	302.53	302.84	237.29	697,100
2017-08-22	303.51	305.48	302.97	304.80	238.82	960,400
2017-08-21	300.00	302.23	297.77	301.88	236.53	962,200
2017-08-18	300.87	301.26	298.82	299.20	234.43	1,204,700
2017-08-17	305.26	305.65	301.27	301.42	236.17	1,067,000
2017-08-16	305.88	306.81	305.35	305.80	239.61	1,035,600
2017-08-15	307.97	308.48	305.52	306.20	239.92	1,020,300
2017-08-14	305.45	308.06	304.26	307.58	241.00	1,203,000
2017-08-11	302.84	306.45	302.58	303.75	238.00	987,800
2017-08-10	306.55	307.10	303.00	303.25	237.61	1,339,600
2017-08-09	301.20	305.54	301.00	305.22	239.15	1,750,600
2017-08-08	297.79	300.42	297.33	300.10	235.14	1,009,300
2017-08-07	297.31	297.73	296.60	297.15	232.83	769,100
2017-08-04	296.27	297.00	295.04	297.00	232.71	796,400
2017-08-03	294.00	295.91	292.80	295.82	231.79	983,600
2017-08-02	292.73	294.84	292.15	294.70	230.91	983,700
2017-08-01	293.93	294.33	291.90	292.65	229.30	1,036,700
2017-07-31	291.42	293.84	291.03	292.13	228.89	1,139,200
2017-07-28	288.07	290.77	286.58	290.41	227.55	1,086,200
2017-07-27	290.20	290.49	286.17	288.13	225.76	1,117,400
2017-07-26	290.82	290.99	288.77	289.85	227.11	882,400
2017-07-25	291.48	292.07	289.72	289.83	227.09	805,200
2017-07-24	289.47	291.24	289.20	290.28	227.44	768,700
2017-07-21	288.30	290.07	286.86	289.12	226.54	1,230,100
2017-07-20	290.58	290.74	288.94	289.67	226.97	1,150,900
2017-07-19	287.68	291.28	287.04	290.67	227.75	1,139,700
2017-07-18	290.64	292.97	286.03	286.79	224.71	1,811,000
2017-07-17	288.50	290.06	287.61	288.49	226.04	1,319,300
2017-07-14	287.05	288.77	286.71	288.13	225.76	887,900
2017-07-13	287.12	287.85	285.78	286.76	224.69	705,100
2017-07-12	287.15	288.77	286.36	286.36	224.37	812,600
2017-07-11	285.57	287.75	285.06	286.42	224.42	915,600
2017-07-10	285.50	287.91	284.22	285.57	223.75	1,347,800
2017-07-07	281.66	286.95	281.50	285.20	223.46	1,197,200
2017-07-06	282.00	283.48	280.40	280.96	220.14	766,000
2017-07-05	279.50	283.72	279.40	282.40	221.27	869,500
2017-07-03	277.39	280.48	277.20	278.92	218.54	462,800
2017-06-30	277.62	278.92	276.32	277.61	217.52	1,085,900

← NewerPage 39 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.