Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	255.48	258.57	255.48	257.85	199.35	1,246,000
2017-01-05	254.37	258.02	254.10	255.98	197.90	1,279,200
2017-01-04	254.10	254.90	253.34	253.99	196.36	1,077,600
2017-01-03	251.20	254.11	250.76	253.31	195.84	1,667,700
2016-12-30	250.53	251.32	248.78	249.94	193.23	1,058,100
2016-12-29	250.19	251.92	249.45	250.59	193.74	900,900
2016-12-28	250.44	251.00	248.52	249.58	192.95	1,007,700
2016-12-27	250.78	251.75	250.20	250.86	193.94	788,800
2016-12-23	248.17	251.88	247.01	249.59	192.96	2,086,400
2016-12-22	252.01	253.50	251.10	252.80	195.44	831,100
2016-12-21	254.50	254.50	252.28	252.52	195.23	819,600
2016-12-20	252.18	253.78	252.10	253.73	196.16	900,200
2016-12-19	249.54	252.46	249.54	252.18	194.97	1,045,600
2016-12-16	251.28	252.79	249.03	250.08	193.34	2,138,100
2016-12-15	252.34	253.31	250.41	250.65	193.78	1,855,600
2016-12-14	252.31	254.83	252.08	252.30	195.06	1,844,900
2016-12-13	254.67	255.50	250.12	251.69	194.59	2,519,200
2016-12-12	251.78	253.70	245.50	253.11	195.68	7,080,300
2016-12-09	258.60	260.22	258.06	259.53	200.65	1,545,300
2016-12-08	266.38	266.38	258.61	259.25	200.43	2,767,300
2016-12-07	266.07	267.00	264.35	266.38	205.94	1,269,400
2016-12-06	265.83	266.80	264.01	266.00	205.65	1,145,900
2016-12-05	268.95	269.90	266.31	266.93	206.37	1,270,300
2016-12-02	266.58	268.15	266.01	267.62	206.90	1,091,000
2016-12-01	265.29	266.53	264.31	266.40	205.96	874,900
2016-11-30	267.55	267.95	265.25	265.25	205.07	1,468,000
2016-11-29	264.50	267.77	263.71	266.58	206.10	1,209,500
2016-11-28	265.73	266.23	264.86	265.93	204.19	1,364,900
2016-11-25	265.34	266.49	264.65	265.92	204.18	653,000
2016-11-23	264.91	265.82	263.56	264.40	203.01	1,038,000
2016-11-22	264.49	265.64	263.42	264.66	203.21	1,244,700
2016-11-21	264.05	264.33	262.64	263.42	202.26	965,500
2016-11-18	263.14	264.46	261.58	263.09	202.01	1,197,100
2016-11-17	263.50	264.47	262.39	263.28	202.15	913,500
2016-11-16	265.87	266.17	261.46	263.35	202.21	1,464,200
2016-11-15	268.79	269.74	261.85	265.93	204.19	2,014,600
2016-11-14	261.23	267.81	260.80	267.24	205.19	2,455,100
2016-11-11	257.96	259.73	255.06	259.17	199.00	2,002,900
2016-11-10	257.50	258.19	252.77	257.27	197.54	2,627,400
2016-11-09	256.59	257.48	250.00	253.46	194.61	4,184,300
2016-11-08	239.00	240.92	238.60	239.19	183.66	1,259,300
2016-11-07	239.83	239.92	237.52	239.27	183.72	1,376,000
2016-11-04	238.85	239.70	236.21	236.28	181.42	1,512,200
2016-11-03	242.55	243.40	237.11	238.70	183.28	1,695,100
2016-11-02	244.95	247.65	244.20	245.11	188.20	953,800
2016-11-01	247.19	247.19	244.23	244.98	188.10	1,081,000
2016-10-31	248.24	248.81	245.68	246.38	189.18	1,320,900
2016-10-28	248.72	250.17	247.69	248.00	190.42	1,119,000
2016-10-27	250.28	251.24	248.05	248.53	190.83	1,294,400
2016-10-26	248.60	252.00	247.49	250.09	192.03	2,112,300
2016-10-25	241.08	249.79	238.64	249.26	191.39	3,130,700
2016-10-24	231.50	232.49	230.92	232.16	178.26	1,304,900
2016-10-21	231.07	231.16	228.50	230.52	177.00	1,553,000
2016-10-20	232.15	232.71	230.72	231.83	178.01	922,800
2016-10-19	233.08	233.74	231.58	232.33	178.39	992,400
2016-10-18	234.29	239.60	232.58	232.79	178.74	867,900
2016-10-17	232.68	234.33	232.60	232.77	178.73	793,300
2016-10-14	233.38	234.09	231.93	232.57	178.57	1,081,000
2016-10-13	231.66	233.42	231.05	232.99	178.90	1,112,000
2016-10-12	231.93	233.12	231.37	232.10	178.21	1,256,000

← NewerPage 42 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.