Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	258.54	263.37	252.10	258.96	197.49	4,980,000
2016-07-18	257.78	258.29	255.30	256.29	195.46	2,345,800
2016-07-15	257.11	257.62	256.10	256.98	195.98	3,460,700
2016-07-14	257.19	257.94	254.70	256.00	195.24	3,323,800
2016-07-13	255.10	256.44	254.92	255.90	195.16	4,781,700
2016-07-12	255.64	256.38	254.03	254.70	194.24	4,167,000
2016-07-11	252.38	256.34	251.92	254.39	194.01	6,337,100
2016-07-08	250.78	252.30	248.50	251.90	192.11	1,082,800
2016-07-07	250.23	251.22	248.61	249.77	190.48	961,300
2016-07-06	250.95	251.32	247.88	250.08	190.72	1,387,400
2016-07-05	248.80	250.38	248.42	249.51	190.29	1,327,600
2016-07-01	248.17	249.92	248.17	249.35	190.16	1,427,800
2016-06-30	244.78	248.72	244.67	248.17	189.26	2,045,600
2016-06-29	242.00	244.69	241.66	244.08	186.15	1,190,000
2016-06-28	240.11	240.96	237.65	240.91	183.73	1,994,700
2016-06-27	238.78	239.97	236.07	239.29	182.49	1,868,200
2016-06-24	234.85	242.87	234.75	239.70	182.81	3,471,200
2016-06-23	239.79	240.00	238.18	240.00	183.03	755,800
2016-06-22	238.95	239.27	238.04	238.17	181.64	1,001,700
2016-06-21	239.49	239.85	238.31	238.55	181.93	928,300
2016-06-20	239.20	239.80	237.86	238.64	182.00	1,067,000
2016-06-17	240.22	240.22	236.66	237.56	181.17	1,455,700
2016-06-16	239.05	240.45	238.09	239.87	182.93	1,212,300
2016-06-15	240.11	240.59	239.23	239.45	182.61	854,200
2016-06-14	237.78	240.12	237.25	239.70	182.81	1,220,000
2016-06-13	240.01	240.70	237.91	237.95	181.47	1,073,000
2016-06-10	240.01	241.70	239.74	240.58	183.48	760,200
2016-06-09	240.05	240.87	240.00	240.67	183.54	894,100
2016-06-08	239.26	240.75	239.23	240.38	183.32	918,900
2016-06-07	240.20	241.36	239.41	239.50	182.65	993,000
2016-06-06	238.52	240.37	238.52	239.40	182.58	1,154,100
2016-06-03	237.58	239.65	236.23	238.92	182.21	1,516,700
2016-06-02	238.13	238.25	236.79	237.83	181.38	921,400
2016-06-01	236.23	238.58	235.36	238.08	181.57	972,700
2016-05-31	239.74	240.61	236.15	236.23	180.16	2,546,000
2016-05-27	240.00	240.82	239.21	240.09	183.10	794,100
2016-05-26	240.59	242.00	240.11	241.54	182.95	648,700
2016-05-25	241.30	241.56	240.50	240.84	182.42	737,300
2016-05-24	240.40	241.75	240.30	240.97	182.52	741,200
2016-05-23	240.43	240.52	239.04	239.52	181.42	849,600
2016-05-20	239.49	240.30	238.39	240.07	181.84	1,009,000
2016-05-19	239.68	241.07	237.79	238.89	180.94	1,360,600
2016-05-18	240.89	243.19	240.13	241.58	182.98	738,000
2016-05-17	243.00	243.53	240.27	241.53	182.94	1,016,100
2016-05-16	241.21	243.99	240.91	242.97	184.03	921,200
2016-05-13	242.38	244.50	241.70	242.12	183.39	1,198,700
2016-05-12	242.03	245.37	241.50	244.94	185.53	969,300
2016-05-11	243.97	244.49	241.62	241.83	183.17	1,006,700
2016-05-10	241.31	244.55	241.29	244.36	185.09	1,141,400
2016-05-09	240.26	242.00	239.52	240.32	182.03	1,498,800
2016-05-06	238.00	240.50	237.79	240.26	181.98	1,140,800
2016-05-05	236.10	238.16	235.44	238.14	180.37	1,198,900
2016-05-04	233.85	236.34	233.09	236.01	178.76	1,382,900
2016-05-03	232.34	234.83	231.37	234.70	177.77	1,166,400
2016-05-02	232.74	233.80	232.43	233.24	176.66	1,008,100
2016-04-29	232.10	232.97	230.82	232.38	176.01	952,200
2016-04-28	232.20	234.48	231.90	232.72	176.27	1,034,900
2016-04-27	230.09	234.59	229.96	233.65	176.97	1,405,700
2016-04-26	227.85	232.22	227.85	232.16	175.85	1,918,300
2016-04-25	226.04	226.99	225.34	226.30	171.41	986,300

← NewerPage 44 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.