Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	268.54	270.05	268.25	269.56	209.84	567,900
2017-04-03	267.60	269.30	267.35	268.68	209.15	799,100
2017-03-31	270.47	270.47	267.60	267.60	208.31	1,214,400
2017-03-30	268.56	270.93	268.21	270.54	210.60	562,200
2017-03-29	268.92	268.92	267.26	268.24	208.81	814,100
2017-03-28	266.63	270.79	266.02	269.12	209.50	1,021,300
2017-03-27	265.65	267.88	264.04	267.16	207.97	994,300
2017-03-24	269.83	269.98	266.73	267.42	208.17	870,500
2017-03-23	269.42	271.47	268.98	269.50	209.79	803,800
2017-03-22	268.83	270.28	267.91	269.42	209.73	1,021,200
2017-03-21	272.35	273.02	268.36	269.00	209.40	1,359,600
2017-03-20	272.16	274.57	271.63	272.03	211.76	1,325,000
2017-03-17	268.78	272.18	268.30	271.98	211.72	2,127,700
2017-03-16	270.68	270.68	267.13	267.94	208.58	982,200
2017-03-15	268.00	269.87	267.75	269.44	209.74	748,500
2017-03-14	268.93	269.15	267.38	268.00	208.62	701,600
2017-03-13	268.51	269.26	268.00	269.19	209.55	819,100
2017-03-10	269.90	269.90	267.27	268.66	209.14	687,200
2017-03-09	268.00	269.00	267.54	268.68	209.15	729,400
2017-03-08	269.00	269.05	267.31	267.72	208.41	818,000
2017-03-07	267.31	269.38	267.30	269.04	209.43	884,000
2017-03-06	267.43	268.48	266.80	267.72	208.41	778,300
2017-03-03	267.07	268.33	266.25	267.76	208.44	771,100
2017-03-02	269.00	269.00	266.22	266.99	207.84	954,200
2017-03-01	269.09	270.00	267.33	268.38	208.92	1,125,600
2017-02-28	269.64	269.72	266.45	266.58	207.52	2,049,400
2017-02-27	265.00	270.00	264.20	269.36	209.68	1,499,700
2017-02-24	264.57	266.00	263.18	266.00	205.65	929,200
2017-02-23	266.31	266.31	263.77	264.85	204.76	1,008,300
2017-02-22	265.00	266.02	264.21	265.92	205.59	712,700
2017-02-21	264.81	266.07	264.19	265.66	205.39	957,300
2017-02-17	264.71	265.43	263.50	265.35	205.15	882,100
2017-02-16	263.92	265.40	262.73	265.33	205.13	858,500
2017-02-15	262.00	263.76	261.07	263.46	203.69	1,063,800
2017-02-14	262.19	263.16	261.85	262.56	202.99	824,200
2017-02-13	261.05	263.11	261.02	262.35	202.83	906,700
2017-02-10	258.48	260.92	258.00	260.55	201.44	748,800
2017-02-09	256.74	259.04	256.74	258.20	199.62	869,300
2017-02-08	256.93	257.81	256.40	256.74	198.49	973,400
2017-02-07	256.00	257.30	255.58	256.37	198.20	977,800
2017-02-06	254.43	257.07	254.11	255.31	197.38	980,800
2017-02-03	252.67	256.46	251.50	254.46	196.73	1,803,700
2017-02-02	250.90	252.17	250.34	251.97	194.80	1,045,700
2017-02-01	250.83	252.56	249.98	250.90	193.98	1,210,400
2017-01-31	252.32	252.50	249.96	251.33	194.31	1,276,300
2017-01-30	254.33	256.28	251.88	252.83	195.47	1,537,400
2017-01-27	254.98	259.12	250.13	253.50	195.99	2,597,200
2017-01-26	250.00	254.99	249.55	254.97	197.12	1,956,700
2017-01-25	253.06	254.33	248.00	251.00	194.05	2,329,900
2017-01-24	250.38	253.45	249.02	252.91	195.53	2,985,000
2017-01-23	258.15	259.74	255.02	257.48	199.06	1,606,300
2017-01-20	257.96	258.08	256.10	257.73	199.26	1,184,400
2017-01-19	255.57	257.44	255.19	257.03	198.71	1,076,500
2017-01-18	254.10	254.73	252.94	254.07	196.43	925,300
2017-01-17	253.46	254.34	252.06	254.12	196.46	1,431,000
2017-01-13	252.74	255.95	252.02	254.53	196.78	1,162,000
2017-01-12	254.91	255.33	251.31	252.62	195.31	1,153,300
2017-01-11	256.30	257.00	251.71	255.13	197.25	1,613,000
2017-01-10	258.16	258.96	256.17	256.17	198.05	1,146,400
2017-01-09	258.00	258.99	257.43	257.81	199.32	1,067,100

← NewerPage 41 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.