Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 537.87 | 542.54 | 531.42 | 534.83 | 507.07 | 1,757,100 |
| 2024-11-14 | 561.35 | 561.35 | 533.79 | 538.99 | 511.01 | 1,972,700 |
| 2024-11-13 | 564.00 | 565.00 | 556.33 | 557.73 | 528.78 | 1,118,300 |
| 2024-11-12 | 574.32 | 576.43 | 564.80 | 565.96 | 536.58 | 1,133,500 |
| 2024-11-11 | 570.22 | 576.15 | 569.80 | 570.58 | 540.96 | 1,171,400 |
| 2024-11-08 | 555.47 | 566.81 | 554.72 | 564.56 | 535.26 | 1,165,700 |
| 2024-11-07 | 555.00 | 557.00 | 549.67 | 551.84 | 523.20 | 818,200 |
| 2024-11-06 | 561.40 | 561.40 | 540.00 | 551.82 | 523.18 | 1,751,300 |
| 2024-11-05 | 545.00 | 547.17 | 542.00 | 546.75 | 518.37 | 610,100 |
| 2024-11-04 | 545.70 | 548.81 | 540.41 | 543.10 | 514.91 | 827,600 |
| 2024-11-01 | 548.00 | 549.33 | 544.62 | 545.35 | 517.04 | 792,600 |
| 2024-10-31 | 547.04 | 551.68 | 542.67 | 546.05 | 517.71 | 1,245,300 |
| 2024-10-30 | 546.90 | 551.26 | 543.20 | 545.94 | 517.60 | 1,005,200 |
| 2024-10-29 | 552.80 | 553.40 | 546.41 | 546.80 | 518.42 | 1,041,700 |
| 2024-10-28 | 563.00 | 563.16 | 554.50 | 555.17 | 526.35 | 1,278,700 |
| 2024-10-25 | 566.70 | 569.98 | 561.10 | 562.29 | 533.10 | 1,077,600 |
| 2024-10-24 | 570.73 | 573.93 | 564.18 | 564.21 | 534.92 | 1,102,800 |
| 2024-10-23 | 577.02 | 582.18 | 571.00 | 571.10 | 541.46 | 1,402,200 |
| 2024-10-22 | 606.90 | 608.34 | 574.00 | 576.98 | 547.03 | 2,259,200 |
| 2024-10-21 | 615.64 | 618.95 | 611.36 | 614.61 | 582.71 | 1,017,500 |
| 2024-10-18 | 611.39 | 613.37 | 608.49 | 611.81 | 580.05 | 864,100 |
| 2024-10-17 | 612.83 | 614.48 | 607.24 | 609.62 | 577.98 | 617,500 |
| 2024-10-16 | 603.00 | 613.01 | 602.62 | 612.83 | 581.02 | 549,200 |
| 2024-10-15 | 612.50 | 614.62 | 603.72 | 605.00 | 573.60 | 849,600 |
| 2024-10-14 | 606.00 | 611.99 | 603.78 | 610.87 | 579.16 | 562,300 |
| 2024-10-11 | 600.58 | 604.55 | 600.09 | 604.17 | 572.81 | 526,000 |
| 2024-10-10 | 606.11 | 607.29 | 596.22 | 597.49 | 566.48 | 853,700 |
| 2024-10-09 | 606.71 | 607.14 | 603.02 | 605.11 | 573.70 | 543,800 |
| 2024-10-08 | 607.22 | 610.75 | 603.09 | 608.05 | 576.49 | 571,800 |
| 2024-10-07 | 607.00 | 611.59 | 604.00 | 605.54 | 574.11 | 1,102,200 |
| 2024-10-04 | 603.66 | 606.29 | 599.32 | 605.13 | 573.72 | 559,800 |
| 2024-10-03 | 604.44 | 609.00 | 601.00 | 605.82 | 574.37 | 856,600 |
| 2024-10-02 | 604.94 | 610.00 | 601.42 | 603.20 | 571.89 | 1,192,500 |
| 2024-10-01 | 586.12 | 611.49 | 581.91 | 605.86 | 574.41 | 2,356,200 |
| 2024-09-30 | 584.14 | 584.95 | 579.21 | 584.56 | 554.22 | 974,900 |
| 2024-09-27 | 577.65 | 584.07 | 575.33 | 582.36 | 552.13 | 848,100 |
| 2024-09-26 | 575.00 | 582.53 | 574.44 | 577.40 | 547.43 | 746,200 |
| 2024-09-25 | 581.56 | 583.75 | 576.86 | 577.94 | 547.94 | 844,500 |
| 2024-09-24 | 578.93 | 581.16 | 576.15 | 578.63 | 548.60 | 690,100 |
| 2024-09-23 | 571.50 | 581.75 | 570.82 | 580.51 | 550.38 | 884,500 |
| 2024-09-20 | 563.08 | 573.50 | 562.94 | 571.92 | 542.23 | 3,794,400 |
| 2024-09-19 | 566.47 | 567.53 | 562.16 | 565.18 | 535.84 | 917,500 |
| 2024-09-18 | 566.32 | 569.54 | 562.28 | 565.49 | 536.14 | 731,700 |
| 2024-09-17 | 566.66 | 568.11 | 563.60 | 567.01 | 537.58 | 739,900 |
| 2024-09-16 | 574.41 | 577.00 | 568.99 | 572.92 | 543.18 | 597,700 |
| 2024-09-13 | 567.00 | 572.46 | 564.53 | 569.91 | 540.33 | 638,800 |
| 2024-09-12 | 565.00 | 568.97 | 563.90 | 568.27 | 538.77 | 739,400 |
| 2024-09-11 | 571.20 | 572.41 | 561.07 | 566.96 | 537.53 | 809,200 |
| 2024-09-10 | 577.56 | 577.85 | 570.42 | 572.19 | 542.49 | 756,400 |
| 2024-09-09 | 567.51 | 578.00 | 567.48 | 576.57 | 546.64 | 810,200 |
| 2024-09-06 | 569.05 | 572.11 | 564.95 | 566.63 | 537.22 | 976,700 |
| 2024-09-05 | 575.20 | 575.92 | 564.41 | 568.59 | 539.08 | 841,000 |
| 2024-09-04 | 569.34 | 578.73 | 568.72 | 574.78 | 544.95 | 941,700 |
| 2024-09-03 | 567.33 | 572.00 | 565.19 | 567.22 | 537.78 | 1,266,900 |
| 2024-08-30 | 564.97 | 569.09 | 562.55 | 568.10 | 535.62 | 1,082,800 |
| 2024-08-29 | 564.00 | 568.57 | 563.00 | 566.85 | 534.44 | 662,300 |
| 2024-08-28 | 562.20 | 568.73 | 561.78 | 563.98 | 531.74 | 829,300 |
| 2024-08-27 | 559.45 | 562.19 | 557.02 | 560.41 | 528.37 | 749,600 |
| 2024-08-26 | 556.11 | 560.14 | 556.11 | 558.10 | 526.19 | 795,400 |
| 2024-08-23 | 558.00 | 558.87 | 552.78 | 555.01 | 523.28 | 870,400 |
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.