Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 489.00 | 493.61 | 486.05 | 491.88 | 479.49 | 1,185,000 |
| 2025-10-30 | 485.57 | 494.46 | 485.50 | 489.72 | 477.38 | 1,081,000 |
| 2025-10-29 | 485.00 | 488.82 | 483.67 | 485.33 | 473.11 | 971,500 |
| 2025-10-28 | 486.37 | 489.40 | 483.62 | 485.77 | 473.53 | 1,220,600 |
| 2025-10-27 | 484.08 | 487.31 | 479.87 | 486.91 | 474.65 | 1,423,200 |
| 2025-10-24 | 490.28 | 491.82 | 484.08 | 485.41 | 473.18 | 1,368,400 |
| 2025-10-23 | 488.12 | 493.98 | 486.52 | 488.05 | 475.76 | 1,445,700 |
| 2025-10-22 | 491.47 | 492.41 | 482.54 | 487.14 | 474.87 | 1,725,700 |
| 2025-10-21 | 482.71 | 506.60 | 482.71 | 489.50 | 477.17 | 2,870,000 |
| 2025-10-20 | 496.43 | 505.90 | 496.43 | 505.90 | 493.16 | 1,433,300 |
| 2025-10-17 | 490.48 | 496.68 | 488.10 | 495.15 | 482.68 | 1,915,500 |
| 2025-10-16 | 500.74 | 501.31 | 492.00 | 493.25 | 480.83 | 1,099,700 |
| 2025-10-15 | 503.00 | 505.00 | 485.48 | 499.41 | 486.83 | 1,678,500 |
| 2025-10-14 | 501.25 | 507.00 | 499.00 | 505.18 | 492.46 | 1,078,000 |
| 2025-10-13 | 502.30 | 507.43 | 500.00 | 503.83 | 491.14 | 926,700 |
| 2025-10-10 | 508.83 | 513.45 | 500.54 | 505.05 | 492.33 | 1,313,800 |
| 2025-10-09 | 513.89 | 515.19 | 503.81 | 507.76 | 494.97 | 1,186,000 |
| 2025-10-08 | 515.25 | 516.00 | 511.22 | 514.02 | 501.07 | 798,400 |
| 2025-10-07 | 514.20 | 515.98 | 509.14 | 511.07 | 498.20 | 922,400 |
| 2025-10-06 | 506.63 | 515.43 | 506.63 | 514.24 | 501.29 | 1,389,700 |
| 2025-10-03 | 499.42 | 506.81 | 499.25 | 504.49 | 491.78 | 1,006,500 |
| 2025-10-02 | 499.24 | 503.60 | 497.01 | 499.36 | 486.78 | 915,500 |
| 2025-10-01 | 496.17 | 504.07 | 495.00 | 499.00 | 486.43 | 1,187,000 |
| 2025-09-30 | 492.58 | 499.89 | 491.14 | 499.21 | 486.64 | 1,312,700 |
| 2025-09-29 | 497.00 | 498.99 | 489.22 | 491.98 | 479.59 | 1,391,100 |
| 2025-09-26 | 487.91 | 490.75 | 484.57 | 487.44 | 475.16 | 913,900 |
| 2025-09-25 | 489.58 | 490.74 | 484.06 | 484.34 | 472.14 | 1,205,700 |
| 2025-09-24 | 487.15 | 495.24 | 485.51 | 486.25 | 474.00 | 1,424,200 |
| 2025-09-23 | 480.90 | 486.78 | 479.34 | 486.67 | 474.41 | 1,135,500 |
| 2025-09-22 | 473.67 | 482.07 | 473.01 | 480.39 | 468.29 | 1,409,800 |
| 2025-09-19 | 474.23 | 477.00 | 471.38 | 472.94 | 461.03 | 2,839,100 |
| 2025-09-18 | 471.12 | 474.36 | 467.99 | 473.62 | 461.69 | 1,107,700 |
| 2025-09-17 | 474.93 | 477.19 | 472.64 | 473.12 | 461.20 | 1,016,500 |
| 2025-09-16 | 473.59 | 478.44 | 471.67 | 474.32 | 462.37 | 1,156,900 |
| 2025-09-15 | 471.47 | 474.29 | 468.99 | 473.25 | 461.33 | 1,148,300 |
| 2025-09-12 | 468.93 | 472.98 | 467.17 | 471.31 | 459.44 | 1,041,100 |
| 2025-09-11 | 463.85 | 472.40 | 462.99 | 470.73 | 458.87 | 1,623,700 |
| 2025-09-10 | 456.21 | 464.38 | 455.71 | 463.87 | 452.19 | 1,076,900 |
| 2025-09-09 | 457.61 | 457.87 | 452.42 | 457.06 | 445.55 | 1,008,400 |
| 2025-09-08 | 462.93 | 462.93 | 452.77 | 459.11 | 447.55 | 1,477,600 |
| 2025-09-05 | 456.77 | 463.98 | 456.77 | 463.90 | 452.22 | 1,465,200 |
| 2025-09-04 | 450.96 | 457.17 | 449.50 | 456.85 | 445.34 | 1,449,200 |
| 2025-09-03 | 451.07 | 452.00 | 446.69 | 449.06 | 437.75 | 1,541,800 |
| 2025-09-02 | 453.80 | 455.77 | 447.59 | 452.50 | 441.10 | 1,645,600 |
| 2025-08-29 | 457.52 | 459.90 | 454.88 | 455.63 | 440.91 | 1,373,200 |
| 2025-08-28 | 453.87 | 456.55 | 450.36 | 456.18 | 441.45 | 1,385,800 |
| 2025-08-27 | 456.87 | 459.47 | 454.00 | 454.47 | 439.79 | 1,293,900 |
| 2025-08-26 | 450.52 | 456.37 | 447.00 | 455.46 | 440.75 | 2,051,500 |
| 2025-08-25 | 447.07 | 448.75 | 445.10 | 447.72 | 433.26 | 985,200 |
| 2025-08-22 | 449.99 | 452.56 | 444.86 | 446.20 | 431.79 | 1,890,300 |
| 2025-08-21 | 444.99 | 448.49 | 444.70 | 447.20 | 432.76 | 1,026,000 |
| 2025-08-20 | 440.14 | 447.08 | 440.14 | 446.00 | 431.60 | 1,282,800 |
| 2025-08-19 | 439.86 | 444.50 | 438.60 | 441.10 | 426.85 | 1,248,100 |
| 2025-08-18 | 440.55 | 443.77 | 439.12 | 440.64 | 426.41 | 1,154,400 |
| 2025-08-15 | 437.84 | 441.43 | 436.46 | 437.56 | 423.43 | 1,501,700 |
| 2025-08-14 | 436.04 | 443.90 | 434.84 | 437.32 | 423.20 | 1,733,600 |
| 2025-08-13 | 432.52 | 443.45 | 431.42 | 442.57 | 428.28 | 1,890,600 |
| 2025-08-12 | 425.92 | 431.59 | 425.00 | 431.56 | 417.62 | 1,492,100 |
| 2025-08-11 | 426.00 | 427.82 | 424.12 | 426.26 | 412.49 | 1,462,100 |
| 2025-08-08 | 431.19 | 433.59 | 423.91 | 425.63 | 411.88 | 1,477,600 |
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.