Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 609.24 | 645.67 | 607.56 | 622.51 | 611.44 | 3,931,900 |
| 2026-01-28 | 592.90 | 599.32 | 583.00 | 597.27 | 586.65 | 1,324,000 |
| 2026-01-27 | 580.00 | 595.87 | 573.82 | 594.95 | 584.37 | 1,710,700 |
| 2026-01-26 | 590.00 | 590.40 | 575.63 | 581.66 | 571.31 | 1,460,500 |
| 2026-01-23 | 594.64 | 596.23 | 586.01 | 590.82 | 580.31 | 1,271,700 |
| 2026-01-22 | 585.18 | 595.95 | 582.50 | 593.91 | 583.35 | 1,493,600 |
| 2026-01-21 | 576.06 | 588.97 | 576.06 | 586.23 | 575.80 | 1,817,700 |
| 2026-01-20 | 580.00 | 586.85 | 573.39 | 576.06 | 565.81 | 1,521,900 |
| 2026-01-16 | 578.21 | 582.93 | 577.42 | 582.43 | 572.07 | 2,375,700 |
| 2026-01-15 | 568.66 | 579.60 | 559.73 | 577.89 | 567.61 | 1,763,400 |
| 2026-01-14 | 556.99 | 578.04 | 556.12 | 572.70 | 562.51 | 2,643,100 |
| 2026-01-13 | 560.02 | 563.30 | 550.84 | 558.30 | 548.37 | 2,013,000 |
| 2026-01-12 | 548.96 | 554.27 | 540.31 | 551.24 | 541.43 | 2,970,000 |
| 2026-01-09 | 525.88 | 546.07 | 525.88 | 542.92 | 533.26 | 2,647,700 |
| 2026-01-08 | 531.89 | 542.87 | 513.01 | 518.44 | 509.22 | 4,108,800 |
| 2026-01-07 | 525.31 | 532.38 | 496.00 | 496.87 | 488.03 | 4,084,900 |
| 2026-01-06 | 517.06 | 538.73 | 517.06 | 522.04 | 512.75 | 2,813,100 |
| 2026-01-05 | 503.93 | 515.88 | 503.00 | 511.57 | 502.47 | 1,982,600 |
| 2026-01-02 | 483.25 | 497.16 | 476.54 | 497.07 | 488.23 | 1,126,100 |
| 2025-12-31 | 489.00 | 489.68 | 483.52 | 483.67 | 475.07 | 669,900 |
| 2025-12-30 | 489.34 | 491.70 | 487.94 | 488.00 | 479.32 | 996,400 |
| 2025-12-29 | 483.83 | 489.43 | 483.29 | 488.87 | 480.17 | 933,400 |
| 2025-12-26 | 485.20 | 487.06 | 481.18 | 483.03 | 474.44 | 605,700 |
| 2025-12-24 | 485.00 | 491.18 | 484.45 | 485.75 | 477.11 | 581,600 |
| 2025-12-23 | 484.00 | 484.95 | 481.00 | 482.55 | 473.97 | 864,000 |
| 2025-12-22 | 474.96 | 485.02 | 474.96 | 483.57 | 474.97 | 1,120,600 |
| 2025-12-19 | 466.34 | 475.72 | 464.88 | 474.13 | 465.70 | 2,826,500 |
| 2025-12-18 | 472.41 | 476.20 | 469.00 | 470.14 | 461.78 | 1,363,900 |
| 2025-12-17 | 471.00 | 476.89 | 462.25 | 474.79 | 466.34 | 1,989,200 |
| 2025-12-16 | 479.61 | 479.79 | 473.86 | 477.06 | 468.57 | 1,262,400 |
| 2025-12-15 | 478.99 | 484.77 | 477.24 | 484.42 | 475.80 | 1,002,300 |
| 2025-12-12 | 475.66 | 480.84 | 470.79 | 480.25 | 471.71 | 1,384,300 |
| 2025-12-11 | 470.29 | 479.70 | 470.29 | 474.88 | 466.43 | 1,294,000 |
| 2025-12-10 | 465.21 | 473.08 | 455.88 | 467.94 | 459.62 | 2,313,600 |
| 2025-12-09 | 466.28 | 472.81 | 465.00 | 466.89 | 458.59 | 1,102,300 |
| 2025-12-08 | 453.50 | 465.56 | 451.48 | 465.38 | 457.10 | 1,390,700 |
| 2025-12-05 | 447.78 | 452.82 | 446.41 | 452.20 | 444.16 | 1,290,500 |
| 2025-12-04 | 448.18 | 449.53 | 445.43 | 448.35 | 440.38 | 1,283,700 |
| 2025-12-03 | 443.41 | 448.47 | 439.05 | 446.80 | 438.85 | 1,751,500 |
| 2025-12-02 | 440.98 | 442.75 | 437.25 | 441.82 | 433.96 | 1,535,600 |
| 2025-12-01 | 453.28 | 454.09 | 438.50 | 439.19 | 431.38 | 1,659,200 |
| 2025-11-28 | 454.54 | 457.86 | 452.61 | 457.86 | 446.33 | 748,000 |
| 2025-11-26 | 453.30 | 457.26 | 452.98 | 454.16 | 442.72 | 1,299,800 |
| 2025-11-25 | 451.06 | 454.03 | 448.48 | 452.41 | 441.01 | 1,615,900 |
| 2025-11-24 | 459.43 | 461.19 | 450.06 | 451.06 | 439.70 | 1,411,200 |
| 2025-11-21 | 468.60 | 469.40 | 459.96 | 460.78 | 449.17 | 1,575,300 |
| 2025-11-20 | 473.88 | 477.43 | 465.02 | 468.26 | 456.47 | 1,044,900 |
| 2025-11-19 | 472.00 | 472.42 | 468.30 | 469.91 | 458.07 | 861,300 |
| 2025-11-18 | 475.22 | 485.00 | 471.20 | 474.72 | 462.76 | 1,242,100 |
| 2025-11-17 | 467.28 | 471.60 | 464.72 | 470.78 | 458.92 | 1,822,400 |
| 2025-11-14 | 455.85 | 466.39 | 454.00 | 465.77 | 454.04 | 1,177,300 |
| 2025-11-13 | 458.01 | 460.91 | 455.10 | 455.85 | 444.37 | 819,600 |
| 2025-11-12 | 456.14 | 459.77 | 455.22 | 457.04 | 445.53 | 935,400 |
| 2025-11-11 | 451.77 | 461.77 | 451.00 | 457.07 | 445.56 | 1,322,100 |
| 2025-11-10 | 456.00 | 457.10 | 448.48 | 452.10 | 440.71 | 1,630,100 |
| 2025-11-07 | 468.90 | 469.41 | 456.20 | 458.35 | 446.80 | 2,514,500 |
| 2025-11-06 | 473.11 | 474.18 | 466.11 | 468.92 | 457.11 | 1,093,600 |
| 2025-11-05 | 483.02 | 485.85 | 473.14 | 473.14 | 461.22 | 1,708,000 |
| 2025-11-04 | 484.46 | 488.50 | 481.00 | 484.98 | 472.76 | 1,169,300 |
| 2025-11-03 | 491.00 | 491.51 | 484.75 | 487.94 | 475.65 | 846,600 |
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.