Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 473.50 | 475.69 | 465.78 | 473.16 | 454.75 | 1,364,500 |
| 2025-05-09 | 475.27 | 476.63 | 468.08 | 473.52 | 455.09 | 978,800 |
| 2025-05-08 | 473.00 | 479.00 | 471.73 | 474.53 | 456.06 | 1,093,100 |
| 2025-05-07 | 468.40 | 474.90 | 467.06 | 471.32 | 452.98 | 1,204,400 |
| 2025-05-06 | 469.77 | 471.16 | 463.46 | 468.21 | 449.99 | 1,135,400 |
| 2025-05-05 | 474.00 | 474.49 | 469.34 | 471.56 | 453.21 | 1,150,200 |
| 2025-05-02 | 484.75 | 491.07 | 467.51 | 472.80 | 454.40 | 2,090,500 |
| 2025-05-01 | 476.00 | 479.45 | 473.00 | 477.72 | 459.13 | 986,400 |
| 2025-04-30 | 478.27 | 478.61 | 471.13 | 477.75 | 459.16 | 1,095,000 |
| 2025-04-29 | 475.98 | 479.30 | 473.35 | 475.88 | 457.36 | 897,100 |
| 2025-04-28 | 479.31 | 483.79 | 474.29 | 476.29 | 457.75 | 1,159,700 |
| 2025-04-25 | 469.99 | 478.46 | 467.90 | 477.64 | 459.05 | 1,521,700 |
| 2025-04-24 | 465.77 | 467.59 | 460.16 | 466.81 | 448.64 | 1,105,000 |
| 2025-04-23 | 467.00 | 471.39 | 457.65 | 463.55 | 445.51 | 1,352,700 |
| 2025-04-22 | 458.05 | 470.77 | 442.35 | 462.08 | 444.10 | 2,878,000 |
| 2025-04-21 | 459.26 | 463.23 | 452.79 | 458.33 | 440.49 | 1,532,900 |
| 2025-04-17 | 461.64 | 469.67 | 448.39 | 464.08 | 446.02 | 3,052,800 |
| 2025-04-16 | 477.33 | 482.82 | 474.53 | 477.08 | 458.51 | 1,529,700 |
| 2025-04-15 | 474.27 | 475.34 | 468.00 | 469.58 | 451.31 | 1,224,300 |
| 2025-04-14 | 472.80 | 478.75 | 467.59 | 475.34 | 456.84 | 1,079,600 |
| 2025-04-11 | 464.33 | 478.18 | 460.32 | 474.90 | 456.42 | 1,452,300 |
| 2025-04-10 | 460.00 | 469.10 | 450.38 | 463.70 | 445.65 | 1,832,600 |
| 2025-04-09 | 439.25 | 468.33 | 435.38 | 462.24 | 444.25 | 2,291,600 |
| 2025-04-08 | 448.44 | 451.39 | 437.43 | 443.36 | 426.11 | 2,151,500 |
| 2025-04-07 | 422.20 | 438.91 | 418.88 | 430.82 | 414.05 | 1,968,100 |
| 2025-04-04 | 450.00 | 454.93 | 432.13 | 432.15 | 415.33 | 2,392,700 |
| 2025-04-03 | 453.51 | 461.88 | 450.80 | 454.78 | 437.08 | 1,813,800 |
| 2025-04-02 | 446.22 | 455.92 | 445.01 | 452.87 | 435.25 | 1,270,300 |
| 2025-04-01 | 448.00 | 451.25 | 444.48 | 448.64 | 431.18 | 1,042,400 |
| 2025-03-31 | 441.57 | 451.06 | 440.74 | 446.71 | 429.33 | 1,690,000 |
| 2025-03-28 | 442.23 | 445.76 | 439.56 | 441.49 | 424.31 | 1,595,700 |
| 2025-03-27 | 446.03 | 448.14 | 440.22 | 442.28 | 425.07 | 1,559,300 |
| 2025-03-26 | 444.28 | 451.20 | 443.00 | 445.17 | 427.85 | 1,349,700 |
| 2025-03-25 | 436.77 | 444.01 | 433.00 | 442.07 | 424.87 | 1,600,200 |
| 2025-03-24 | 425.63 | 435.77 | 424.30 | 434.98 | 418.05 | 3,015,400 |
| 2025-03-21 | 478.09 | 481.50 | 432.51 | 439.70 | 422.59 | 7,141,700 |
| 2025-03-20 | 469.16 | 469.90 | 464.21 | 466.74 | 448.58 | 922,000 |
| 2025-03-19 | 471.23 | 475.69 | 466.77 | 470.55 | 452.24 | 1,122,700 |
| 2025-03-18 | 468.12 | 471.63 | 465.39 | 469.28 | 451.02 | 881,600 |
| 2025-03-17 | 463.84 | 472.27 | 462.83 | 467.61 | 449.41 | 1,051,600 |
| 2025-03-14 | 465.92 | 469.00 | 461.96 | 466.17 | 448.03 | 972,400 |
| 2025-03-13 | 460.05 | 468.53 | 459.86 | 467.93 | 449.72 | 1,159,200 |
| 2025-03-12 | 465.14 | 466.82 | 456.00 | 461.50 | 443.54 | 1,271,500 |
| 2025-03-11 | 476.71 | 478.65 | 466.54 | 468.88 | 450.63 | 1,456,900 |
| 2025-03-10 | 475.46 | 494.20 | 473.70 | 479.17 | 460.52 | 2,284,400 |
| 2025-03-07 | 458.00 | 477.49 | 458.00 | 473.65 | 455.22 | 2,168,700 |
| 2025-03-06 | 461.32 | 463.50 | 453.41 | 461.50 | 443.54 | 1,395,800 |
| 2025-03-05 | 451.13 | 463.48 | 449.37 | 460.42 | 442.50 | 2,060,100 |
| 2025-03-04 | 450.78 | 463.74 | 448.49 | 448.82 | 431.35 | 2,268,700 |
| 2025-03-03 | 452.87 | 454.43 | 448.83 | 451.94 | 434.35 | 1,579,400 |
| 2025-02-28 | 447.00 | 450.80 | 445.03 | 450.37 | 429.67 | 1,433,600 |
| 2025-02-27 | 442.19 | 447.08 | 441.45 | 446.46 | 425.94 | 1,458,100 |
| 2025-02-26 | 445.83 | 448.00 | 439.34 | 441.50 | 421.21 | 1,466,900 |
| 2025-02-25 | 441.75 | 451.67 | 441.00 | 448.46 | 427.85 | 1,715,500 |
| 2025-02-24 | 442.00 | 448.28 | 438.54 | 440.27 | 420.04 | 1,946,200 |
| 2025-02-21 | 436.39 | 443.73 | 435.67 | 440.72 | 420.46 | 1,652,400 |
| 2025-02-20 | 429.58 | 438.00 | 429.31 | 436.29 | 416.24 | 1,358,000 |
| 2025-02-19 | 431.00 | 438.00 | 425.58 | 432.95 | 413.05 | 2,802,100 |
| 2025-02-18 | 429.69 | 432.93 | 423.50 | 428.54 | 408.84 | 2,812,500 |
| 2025-02-14 | 433.55 | 435.16 | 419.70 | 423.19 | 403.74 | 3,252,800 |
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.