Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 442.50 | 445.30 | 432.01 | 434.72 | 414.74 | 2,400,000 |
| 2025-02-12 | 447.26 | 449.14 | 441.05 | 441.97 | 421.66 | 1,282,800 |
| 2025-02-11 | 447.90 | 451.80 | 445.00 | 449.36 | 428.71 | 906,100 |
| 2025-02-10 | 444.80 | 448.94 | 440.71 | 448.22 | 427.62 | 1,427,800 |
| 2025-02-07 | 449.90 | 451.50 | 443.78 | 444.39 | 423.97 | 1,347,400 |
| 2025-02-06 | 450.00 | 452.17 | 444.63 | 448.52 | 427.91 | 1,291,800 |
| 2025-02-05 | 457.00 | 457.10 | 448.77 | 449.87 | 429.19 | 1,139,700 |
| 2025-02-04 | 454.00 | 455.41 | 451.26 | 453.68 | 432.83 | 1,234,200 |
| 2025-02-03 | 458.80 | 461.33 | 453.58 | 455.42 | 434.49 | 1,476,300 |
| 2025-01-31 | 460.00 | 464.23 | 457.15 | 462.95 | 441.67 | 1,473,800 |
| 2025-01-30 | 456.58 | 459.89 | 451.32 | 459.65 | 438.52 | 1,911,800 |
| 2025-01-29 | 460.00 | 462.49 | 449.40 | 454.36 | 433.48 | 2,396,800 |
| 2025-01-28 | 473.70 | 479.73 | 457.27 | 457.45 | 436.43 | 4,023,900 |
| 2025-01-27 | 500.09 | 507.11 | 496.78 | 503.69 | 480.54 | 1,948,600 |
| 2025-01-24 | 495.00 | 497.29 | 494.60 | 496.96 | 474.12 | 759,400 |
| 2025-01-23 | 503.52 | 506.00 | 493.98 | 497.28 | 474.43 | 913,000 |
| 2025-01-22 | 503.24 | 505.53 | 495.18 | 499.34 | 476.39 | 1,324,800 |
| 2025-01-21 | 495.00 | 509.55 | 494.72 | 506.29 | 483.02 | 1,615,900 |
| 2025-01-17 | 487.54 | 492.05 | 484.19 | 490.32 | 467.78 | 1,337,600 |
| 2025-01-16 | 481.80 | 487.00 | 481.50 | 486.86 | 464.48 | 956,400 |
| 2025-01-15 | 487.76 | 487.76 | 480.37 | 483.97 | 461.73 | 882,200 |
| 2025-01-14 | 485.00 | 485.20 | 477.97 | 484.46 | 462.19 | 1,162,000 |
| 2025-01-13 | 469.00 | 484.82 | 468.80 | 483.16 | 460.95 | 1,435,200 |
| 2025-01-10 | 468.00 | 471.59 | 465.73 | 468.05 | 446.54 | 1,127,400 |
| 2025-01-08 | 463.50 | 469.22 | 461.24 | 468.85 | 447.30 | 998,700 |
| 2025-01-07 | 465.72 | 473.42 | 462.94 | 463.96 | 442.64 | 1,276,600 |
| 2025-01-06 | 478.75 | 480.00 | 465.86 | 466.00 | 444.58 | 1,698,600 |
| 2025-01-03 | 481.42 | 483.92 | 480.91 | 481.82 | 459.68 | 817,200 |
| 2025-01-02 | 485.94 | 489.72 | 481.42 | 482.25 | 460.09 | 953,700 |
| 2024-12-31 | 484.38 | 486.53 | 482.00 | 485.94 | 463.61 | 731,900 |
| 2024-12-30 | 486.00 | 486.55 | 481.85 | 483.37 | 461.15 | 887,600 |
| 2024-12-27 | 488.38 | 493.40 | 486.38 | 488.97 | 466.50 | 820,600 |
| 2024-12-26 | 488.00 | 493.47 | 486.27 | 489.98 | 467.46 | 662,100 |
| 2024-12-24 | 486.06 | 488.73 | 484.01 | 488.13 | 465.70 | 375,900 |
| 2024-12-23 | 487.43 | 488.85 | 481.83 | 486.49 | 464.13 | 1,053,900 |
| 2024-12-20 | 479.45 | 489.02 | 477.77 | 489.02 | 466.54 | 3,973,500 |
| 2024-12-19 | 480.00 | 484.00 | 477.31 | 479.66 | 457.61 | 1,250,400 |
| 2024-12-18 | 489.50 | 490.24 | 482.41 | 482.94 | 460.74 | 1,424,400 |
| 2024-12-17 | 489.06 | 493.00 | 487.76 | 490.61 | 468.06 | 1,354,500 |
| 2024-12-16 | 494.80 | 494.80 | 490.15 | 491.65 | 469.05 | 1,483,700 |
| 2024-12-13 | 495.57 | 499.22 | 492.18 | 494.65 | 471.92 | 990,100 |
| 2024-12-12 | 500.00 | 501.10 | 488.71 | 496.58 | 473.76 | 1,862,800 |
| 2024-12-11 | 513.80 | 514.00 | 503.31 | 504.24 | 481.07 | 1,308,000 |
| 2024-12-10 | 509.16 | 514.61 | 508.10 | 512.94 | 489.37 | 1,178,900 |
| 2024-12-09 | 511.19 | 516.36 | 508.55 | 510.01 | 486.57 | 1,170,500 |
| 2024-12-06 | 515.72 | 517.44 | 509.60 | 513.03 | 489.45 | 1,284,700 |
| 2024-12-05 | 517.42 | 520.56 | 514.01 | 517.48 | 493.70 | 1,113,400 |
| 2024-12-04 | 516.13 | 519.83 | 513.14 | 517.50 | 493.72 | 1,542,800 |
| 2024-12-03 | 520.14 | 521.50 | 516.25 | 517.00 | 493.24 | 1,188,400 |
| 2024-12-02 | 525.25 | 526.79 | 519.30 | 520.34 | 496.43 | 1,115,600 |
| 2024-11-29 | 527.77 | 529.48 | 524.59 | 529.41 | 501.93 | 658,200 |
| 2024-11-27 | 523.54 | 529.99 | 523.17 | 525.75 | 498.46 | 890,400 |
| 2024-11-26 | 519.39 | 524.06 | 519.39 | 521.45 | 494.38 | 1,345,800 |
| 2024-11-25 | 532.98 | 534.16 | 514.90 | 521.89 | 494.80 | 3,613,500 |
| 2024-11-22 | 545.00 | 546.00 | 539.92 | 542.22 | 514.08 | 1,311,000 |
| 2024-11-21 | 535.14 | 544.68 | 533.72 | 542.01 | 513.88 | 1,321,700 |
| 2024-11-20 | 534.18 | 535.23 | 529.20 | 534.73 | 506.97 | 994,300 |
| 2024-11-19 | 537.08 | 539.32 | 531.21 | 533.26 | 505.58 | 935,700 |
| 2024-11-18 | 536.40 | 537.98 | 528.74 | 530.96 | 503.40 | 1,298,400 |
| 2024-11-15 | 537.87 | 542.54 | 531.42 | 534.83 | 507.07 | 1,757,100 |
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.