Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	231.93	233.12	231.37	232.10	178.21	1,256,000
2016-10-11	233.00	233.63	231.64	231.85	178.02	1,060,700
2016-10-10	233.82	234.93	233.12	233.29	179.13	990,000
2016-10-07	233.20	233.99	231.57	233.53	179.31	2,183,900
2016-10-06	237.00	237.02	234.48	234.72	180.22	1,899,700
2016-10-05	239.05	239.05	236.50	236.60	181.67	1,172,100
2016-10-04	240.96	241.05	236.50	237.10	182.05	1,409,600
2016-10-03	238.71	241.30	237.54	240.58	184.72	1,338,300
2016-09-30	243.06	243.47	237.33	239.72	184.06	2,167,000
2016-09-29	246.08	246.08	240.96	242.34	186.08	1,134,100
2016-09-28	246.13	246.96	244.86	245.75	188.69	1,352,500
2016-09-27	246.04	247.02	245.30	245.79	188.72	946,500
2016-09-26	245.71	247.48	245.01	245.53	188.52	880,700
2016-09-23	246.08	246.54	244.64	245.84	188.76	858,800
2016-09-22	244.95	247.03	244.74	246.62	189.36	1,173,000
2016-09-21	241.14	243.87	240.62	243.82	187.21	1,660,200
2016-09-20	241.35	242.24	240.48	240.48	184.65	1,007,900
2016-09-19	239.30	241.89	239.08	240.88	184.95	1,456,600
2016-09-16	238.42	238.64	237.25	237.45	182.32	2,892,900
2016-09-15	237.41	239.49	236.70	239.09	183.58	1,267,100
2016-09-14	237.41	239.01	236.91	237.41	182.29	1,494,500
2016-09-13	237.67	238.72	237.00	237.41	182.29	1,609,000
2016-09-12	236.50	239.50	235.28	238.80	183.36	1,822,000
2016-09-09	240.14	240.64	237.89	237.94	182.70	1,574,200
2016-09-08	240.49	242.25	240.00	241.63	185.53	1,249,600
2016-09-07	242.16	243.00	241.15	241.37	185.33	1,245,900
2016-09-06	244.24	244.49	242.26	243.00	186.58	1,599,800
2016-09-02	243.75	245.00	242.26	243.32	186.83	1,492,700
2016-09-01	243.13	243.84	241.90	243.61	187.05	1,337,100
2016-08-31	239.00	243.62	238.60	242.97	186.56	2,890,200
2016-08-30	242.65	243.31	238.85	239.45	183.86	1,887,400
2016-08-29	245.00	246.08	244.04	244.30	186.31	1,637,600
2016-08-26	249.00	249.80	243.65	244.44	186.42	4,697,100
2016-08-25	247.61	250.19	246.00	248.53	189.54	4,383,900
2016-08-24	248.76	249.75	244.80	248.12	189.23	10,559,900
2016-08-23	255.24	255.24	248.14	249.75	190.47	10,627,900
2016-08-22	254.37	256.42	253.75	254.20	193.86	3,791,000
2016-08-19	254.73	255.00	252.70	254.12	193.80	2,412,700
2016-08-18	255.64	255.99	254.10	255.42	194.79	2,596,300
2016-08-17	256.70	257.50	251.55	255.64	194.96	4,381,100
2016-08-16	265.23	266.05	254.44	256.77	195.82	7,884,400
2016-08-15	264.22	266.93	264.20	266.50	203.24	9,143,800
2016-08-12	262.49	265.34	261.67	264.15	201.45	13,962,300
2016-08-11	261.50	264.07	260.15	262.54	200.22	12,648,900
2016-08-10	259.82	262.10	259.07	261.30	199.28	9,565,300
2016-08-09	260.43	261.29	259.18	260.66	198.79	9,900,300
2016-08-08	260.00	261.87	258.79	260.19	198.43	8,743,400
2016-08-05	259.14	260.29	257.63	260.29	198.51	4,418,100
2016-08-04	257.65	258.78	256.14	257.75	196.57	5,720,200
2016-08-03	257.51	257.75	254.75	256.85	195.88	6,827,200
2016-08-02	254.17	257.46	252.73	257.00	196.00	4,770,800
2016-08-01	252.63	254.93	252.30	254.84	194.35	2,782,400
2016-07-29	254.50	254.81	252.70	252.73	192.74	2,178,300
2016-07-28	254.20	254.89	252.05	254.55	194.13	2,716,000
2016-07-27	255.47	256.00	253.03	254.16	193.83	2,593,300
2016-07-26	255.62	256.46	253.83	254.76	194.29	2,121,500
2016-07-25	256.82	257.28	254.72	255.62	194.95	1,295,200
2016-07-22	254.60	257.49	253.05	257.31	196.24	1,864,500
2016-07-21	257.49	257.49	251.60	254.14	193.82	2,733,400
2016-07-20	259.32	259.82	255.89	256.67	195.75	3,361,600

← NewerPage 43 of 79 · 4,732 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.