Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	279.85	279.85	274.69	276.73	216.83	905,200
2017-06-28	279.08	280.92	278.37	280.02	219.41	955,700
2017-06-27	279.32	280.21	277.83	277.83	217.69	740,500
2017-06-26	281.17	283.20	279.49	279.70	219.16	886,500
2017-06-23	280.03	281.48	280.03	280.64	219.89	1,026,800
2017-06-22	282.73	283.71	280.38	280.43	219.73	694,000
2017-06-21	283.68	284.02	282.34	282.99	221.73	801,400
2017-06-20	282.95	284.98	282.40	282.89	221.65	967,600
2017-06-19	281.75	284.48	281.39	282.30	221.19	1,064,100
2017-06-16	282.13	282.28	280.68	281.11	220.26	1,287,600
2017-06-15	279.75	281.57	277.77	280.93	220.12	617,700
2017-06-14	278.10	282.32	278.00	280.30	219.63	828,900
2017-06-13	276.90	278.94	275.48	278.36	218.11	638,500
2017-06-12	277.00	277.23	273.92	276.89	216.95	835,900
2017-06-09	277.66	279.19	276.61	277.00	217.04	1,021,700
2017-06-08	277.38	278.69	276.67	277.62	217.53	1,116,400
2017-06-07	277.41	277.85	276.24	277.38	217.34	658,900
2017-06-06	279.54	279.95	276.72	276.88	216.95	890,800
2017-06-05	281.50	282.30	280.09	280.13	219.49	622,500
2017-06-02	281.28	282.89	280.75	281.76	220.77	748,500
2017-06-01	281.18	281.70	279.50	280.96	220.14	829,300
2017-05-31	279.47	281.28	279.27	281.13	220.28	1,506,600
2017-05-30	281.83	282.84	279.73	280.09	219.46	902,200
2017-05-26	282.04	284.00	281.54	283.65	220.81	854,600
2017-05-25	281.00	282.33	280.56	282.06	219.57	834,300
2017-05-24	278.22	280.56	278.11	280.05	218.00	871,700
2017-05-23	278.00	278.62	276.10	278.36	216.69	874,700
2017-05-22	280.79	280.79	276.22	277.03	215.65	1,601,200
2017-05-19	268.70	272.88	268.11	272.79	212.35	1,254,100
2017-05-18	268.54	269.00	266.01	267.32	208.09	1,245,900
2017-05-17	271.65	271.65	268.91	269.24	209.59	943,300
2017-05-16	272.08	273.26	271.43	271.65	211.46	614,100
2017-05-15	271.28	272.47	271.05	272.35	212.01	616,500
2017-05-12	270.91	271.70	270.75	271.26	211.16	599,700
2017-05-11	271.14	272.25	270.20	272.09	211.81	605,500
2017-05-10	272.88	273.71	270.17	271.74	211.53	934,500
2017-05-09	273.00	274.22	272.27	273.87	213.19	897,900
2017-05-08	272.92	274.00	272.10	272.50	212.13	674,800
2017-05-05	270.68	273.10	270.21	273.03	212.54	812,700
2017-05-04	269.87	270.71	268.86	270.51	210.58	691,100
2017-05-03	268.75	269.95	268.20	269.60	209.87	636,500
2017-05-02	268.19	269.87	268.00	269.49	209.78	737,100
2017-05-01	269.55	270.11	268.37	268.43	208.96	841,500
2017-04-28	271.07	271.54	268.62	269.45	209.75	1,004,200
2017-04-27	270.84	272.77	269.94	271.14	211.07	953,800
2017-04-26	270.59	272.51	269.54	270.35	210.45	1,477,200
2017-04-25	273.90	274.50	267.68	270.02	210.20	2,963,900
2017-04-24	275.54	276.64	274.31	276.21	215.01	1,098,800
2017-04-21	272.20	274.49	272.00	273.09	212.59	955,500
2017-04-20	270.15	273.20	269.67	271.85	211.62	814,600
2017-04-19	269.69	270.05	268.67	269.63	209.89	815,900
2017-04-18	269.88	270.70	268.22	268.78	209.23	762,800
2017-04-17	268.13	269.90	267.91	269.88	210.09	811,600
2017-04-13	268.14	270.28	268.00	268.00	208.62	764,000
2017-04-12	269.89	270.48	268.04	268.51	209.02	955,400
2017-04-11	269.00	270.52	268.18	270.27	210.39	744,400
2017-04-10	270.19	271.36	268.83	269.03	209.42	789,300
2017-04-07	272.34	272.34	268.18	270.23	210.36	1,020,800
2017-04-06	266.87	267.79	266.32	267.11	207.93	740,400
2017-04-05	269.84	270.95	266.81	266.98	207.83	949,500

← NewerPage 40 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.