Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 430.43 | 434.85 | 428.05 | 430.75 | 416.84 | 1,490,000 |
| 2025-08-06 | 427.77 | 436.62 | 427.66 | 434.85 | 420.81 | 2,032,300 |
| 2025-08-05 | 423.33 | 430.07 | 421.86 | 428.24 | 414.41 | 1,643,900 |
| 2025-08-04 | 420.00 | 424.60 | 419.00 | 423.70 | 410.02 | 1,548,200 |
| 2025-08-01 | 420.76 | 423.96 | 417.00 | 421.01 | 407.41 | 2,006,300 |
| 2025-07-31 | 417.13 | 422.58 | 412.55 | 420.98 | 407.38 | 2,178,000 |
| 2025-07-30 | 420.13 | 422.80 | 417.15 | 418.68 | 405.16 | 1,632,100 |
| 2025-07-29 | 422.74 | 423.65 | 417.35 | 420.13 | 406.56 | 2,428,800 |
| 2025-07-28 | 425.90 | 428.86 | 421.17 | 421.34 | 407.73 | 2,423,700 |
| 2025-07-25 | 421.54 | 425.67 | 418.51 | 421.17 | 407.57 | 2,461,800 |
| 2025-07-24 | 421.00 | 426.88 | 420.13 | 420.55 | 406.97 | 3,083,900 |
| 2025-07-23 | 413.76 | 423.37 | 411.00 | 419.39 | 405.84 | 4,578,600 |
| 2025-07-22 | 422.75 | 437.45 | 410.11 | 410.74 | 397.47 | 8,886,500 |
| 2025-07-21 | 464.64 | 467.36 | 460.53 | 460.53 | 445.66 | 1,577,800 |
| 2025-07-18 | 469.22 | 471.21 | 460.97 | 463.96 | 448.98 | 1,845,300 |
| 2025-07-17 | 470.50 | 474.40 | 467.71 | 469.20 | 454.05 | 926,200 |
| 2025-07-16 | 469.67 | 472.60 | 466.41 | 471.47 | 456.24 | 935,000 |
| 2025-07-15 | 473.29 | 473.94 | 468.51 | 470.12 | 454.94 | 1,039,500 |
| 2025-07-14 | 470.00 | 474.76 | 468.00 | 473.57 | 458.27 | 1,488,000 |
| 2025-07-11 | 464.75 | 468.21 | 461.82 | 467.51 | 452.41 | 1,209,200 |
| 2025-07-10 | 458.68 | 466.48 | 456.00 | 464.31 | 449.31 | 1,253,300 |
| 2025-07-09 | 465.38 | 465.99 | 460.21 | 463.06 | 448.10 | 892,700 |
| 2025-07-08 | 464.20 | 466.62 | 460.65 | 463.01 | 448.06 | 1,243,000 |
| 2025-07-07 | 464.50 | 470.55 | 461.37 | 469.06 | 453.91 | 1,224,100 |
| 2025-07-03 | 463.71 | 465.35 | 460.97 | 462.52 | 447.58 | 707,900 |
| 2025-07-02 | 466.00 | 466.93 | 458.61 | 462.55 | 447.61 | 1,127,300 |
| 2025-07-01 | 463.00 | 469.44 | 460.00 | 465.94 | 450.89 | 1,242,800 |
| 2025-06-30 | 459.45 | 463.82 | 457.88 | 463.14 | 448.18 | 1,205,600 |
| 2025-06-27 | 455.64 | 459.18 | 451.46 | 458.59 | 443.78 | 1,996,400 |
| 2025-06-26 | 459.31 | 464.07 | 456.64 | 457.90 | 443.11 | 1,590,100 |
| 2025-06-25 | 464.21 | 464.88 | 456.50 | 458.39 | 443.59 | 1,265,500 |
| 2025-06-24 | 467.85 | 468.70 | 457.68 | 460.20 | 445.34 | 1,970,200 |
| 2025-06-23 | 472.93 | 482.37 | 468.53 | 472.46 | 457.20 | 2,666,400 |
| 2025-06-20 | 469.00 | 474.31 | 461.11 | 470.56 | 455.36 | 2,419,400 |
| 2025-06-18 | 478.45 | 482.36 | 467.96 | 468.60 | 453.47 | 1,871,200 |
| 2025-06-17 | 470.76 | 481.58 | 467.50 | 479.34 | 463.86 | 2,191,200 |
| 2025-06-16 | 482.01 | 482.73 | 464.52 | 467.06 | 451.98 | 2,766,600 |
| 2025-06-13 | 478.97 | 488.30 | 473.35 | 486.45 | 470.74 | 2,729,700 |
| 2025-06-12 | 457.31 | 469.27 | 456.50 | 469.27 | 454.11 | 1,700,600 |
| 2025-06-11 | 464.15 | 464.15 | 443.41 | 456.60 | 441.85 | 3,618,200 |
| 2025-06-10 | 480.00 | 481.65 | 475.64 | 476.90 | 461.50 | 1,150,400 |
| 2025-06-09 | 480.28 | 482.84 | 476.62 | 480.83 | 465.30 | 1,064,100 |
| 2025-06-06 | 477.81 | 481.96 | 476.97 | 481.69 | 466.13 | 714,400 |
| 2025-06-05 | 484.37 | 485.13 | 471.75 | 478.03 | 462.59 | 1,063,100 |
| 2025-06-04 | 481.99 | 486.86 | 481.69 | 482.21 | 466.64 | 1,273,700 |
| 2025-06-03 | 479.00 | 481.13 | 476.54 | 480.17 | 464.66 | 1,032,300 |
| 2025-06-02 | 478.26 | 479.73 | 474.00 | 478.82 | 463.36 | 1,154,200 |
| 2025-05-30 | 473.67 | 482.38 | 471.06 | 482.38 | 463.61 | 2,196,300 |
| 2025-05-29 | 467.93 | 474.56 | 465.32 | 473.69 | 455.26 | 851,000 |
| 2025-05-28 | 477.54 | 478.98 | 469.00 | 469.98 | 451.69 | 956,500 |
| 2025-05-27 | 470.80 | 476.85 | 468.66 | 476.85 | 458.29 | 1,548,000 |
| 2025-05-23 | 467.96 | 469.55 | 465.56 | 468.88 | 450.63 | 866,700 |
| 2025-05-22 | 468.79 | 472.87 | 467.12 | 470.45 | 452.14 | 885,000 |
| 2025-05-21 | 480.84 | 480.93 | 470.05 | 470.28 | 451.98 | 1,435,100 |
| 2025-05-20 | 471.23 | 477.10 | 470.89 | 475.82 | 457.30 | 1,058,500 |
| 2025-05-19 | 469.41 | 474.44 | 467.78 | 473.06 | 454.65 | 1,199,700 |
| 2025-05-16 | 466.21 | 468.49 | 462.66 | 468.32 | 450.09 | 1,319,200 |
| 2025-05-15 | 458.97 | 465.41 | 455.03 | 465.14 | 447.04 | 1,758,700 |
| 2025-05-14 | 460.84 | 461.80 | 445.06 | 449.18 | 431.70 | 2,129,700 |
| 2025-05-13 | 472.81 | 472.81 | 459.14 | 459.83 | 441.93 | 1,859,400 |
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.