Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 539.11 | 553.14 | 536.69 | 552.09 | 552.09 | 1,600,000 |
| 2026-10-15 | 531.00 | 534.25 | 526.07 | 532.64 | 532.64 | 1,428,100 |
| 2026-10-14 | 508.01 | 523.08 | 508.01 | 522.23 | 522.23 | 1,477,100 |
| 2026-10-13 | 513.62 | 513.62 | 502.17 | 504.02 | 504.02 | 859,800 |
| 2026-10-12 | 513.05 | 515.77 | 510.75 | 511.88 | 511.88 | 865,300 |
| 2026-10-09 | 505.00 | 511.43 | 502.65 | 509.59 | 509.59 | 805,600 |
| 2026-10-08 | 500.02 | 509.08 | 497.00 | 507.89 | 507.89 | 1,111,900 |
| 2026-10-07 | 509.58 | 510.34 | 498.73 | 499.22 | 499.22 | 1,074,000 |
| 2026-10-06 | 509.00 | 510.87 | 504.18 | 510.12 | 510.12 | 850,400 |
| 2026-10-05 | 506.03 | 507.36 | 501.12 | 506.63 | 506.63 | 1,011,700 |
| 2026-10-02 | 505.79 | 507.97 | 498.55 | 505.41 | 505.41 | 1,064,000 |
| 2026-10-01 | 508.00 | 511.69 | 503.53 | 505.50 | 505.50 | 894,600 |
| 2026-09-30 | 511.00 | 513.00 | 503.74 | 509.25 | 509.25 | 1,380,400 |
| 2026-09-29 | 514.99 | 519.69 | 511.03 | 512.21 | 512.21 | 1,239,300 |
| 2026-09-28 | 519.00 | 524.27 | 516.10 | 518.10 | 518.10 | 1,076,200 |
| 2026-09-25 | 524.12 | 528.00 | 516.49 | 519.56 | 519.56 | 1,126,900 |
| 2026-09-24 | 523.76 | 531.00 | 523.32 | 523.70 | 523.70 | 833,100 |
| 2026-09-23 | 524.57 | 534.93 | 523.21 | 524.68 | 524.68 | 1,134,100 |
| 2026-09-22 | 536.87 | 537.00 | 515.60 | 522.34 | 522.34 | 1,425,700 |
| 2026-09-21 | 532.30 | 537.82 | 530.01 | 535.40 | 535.40 | 965,900 |
| 2026-09-18 | 536.98 | 538.10 | 527.10 | 533.38 | 533.38 | 2,857,500 |
| 2026-09-17 | 539.18 | 542.61 | 520.42 | 538.09 | 538.09 | 1,343,000 |
| 2026-09-16 | 534.80 | 539.99 | 531.01 | 537.25 | 537.25 | 911,600 |
| 2026-09-15 | 532.13 | 537.19 | 525.88 | 533.46 | 533.46 | 918,100 |
| 2026-09-14 | 526.60 | 532.34 | 525.43 | 529.38 | 529.38 | 970,300 |
| 2026-09-11 | 532.24 | 533.99 | 521.87 | 524.19 | 524.19 | 986,700 |
| 2026-09-10 | 526.01 | 531.00 | 524.09 | 530.12 | 530.12 | 1,145,000 |
| 2026-09-09 | 538.91 | 543.59 | 524.37 | 524.46 | 524.46 | 1,547,500 |
| 2026-09-08 | 532.00 | 541.59 | 531.37 | 536.15 | 536.15 | 1,692,200 |
| 2026-09-04 | 529.79 | 533.72 | 524.03 | 525.28 | 525.28 | 943,600 |
| 2026-09-03 | 536.00 | 537.92 | 527.28 | 532.95 | 532.95 | 772,500 |
| 2026-09-02 | 545.65 | 548.00 | 530.15 | 531.55 | 531.55 | 1,235,500 |
| 2026-09-01 | 557.51 | 564.98 | 541.55 | 544.50 | 544.50 | 1,045,200 |
| 2026-08-31 | 563.73 | 563.73 | 558.40 | 561.23 | 557.78 | 945,000 |
| 2026-08-28 | 567.97 | 568.43 | 560.72 | 563.85 | 560.38 | 619,000 |
| 2026-08-27 | 564.81 | 566.03 | 560.02 | 565.89 | 562.41 | 823,000 |
| 2026-08-26 | 559.00 | 569.96 | 556.45 | 565.62 | 562.14 | 844,000 |
| 2026-08-25 | 564.14 | 567.98 | 555.27 | 556.52 | 553.10 | 1,289,700 |
| 2026-08-24 | 563.50 | 567.50 | 558.53 | 564.14 | 560.67 | 1,080,600 |
| 2026-08-21 | 571.48 | 572.95 | 563.07 | 563.57 | 560.11 | 1,099,800 |
| 2026-08-20 | 586.67 | 591.68 | 569.54 | 571.48 | 567.97 | 1,555,000 |
| 2026-08-19 | 605.00 | 606.07 | 589.04 | 589.15 | 585.53 | 1,006,500 |
| 2026-08-18 | 600.07 | 612.75 | 600.07 | 607.17 | 603.44 | 1,024,100 |
| 2026-08-17 | 605.50 | 607.03 | 593.56 | 593.74 | 590.09 | 880,400 |
| 2026-08-14 | 603.00 | 609.24 | 599.11 | 608.68 | 604.94 | 862,600 |
| 2026-08-13 | 609.78 | 609.78 | 596.48 | 598.01 | 594.33 | 798,400 |
| 2026-08-12 | 595.49 | 610.36 | 588.01 | 606.72 | 602.99 | 1,036,800 |
| 2026-08-11 | 600.31 | 602.75 | 592.89 | 597.77 | 594.10 | 924,800 |
| 2026-08-10 | 591.77 | 606.65 | 589.72 | 603.16 | 599.45 | 1,185,800 |
| 2026-08-07 | 581.11 | 588.39 | 577.00 | 587.95 | 584.34 | 749,600 |
| 2026-08-06 | 584.31 | 588.49 | 577.81 | 582.85 | 579.27 | 738,400 |
| 2026-08-05 | 593.00 | 593.69 | 577.13 | 577.60 | 574.05 | 954,700 |
| 2026-08-04 | 587.19 | 592.50 | 578.30 | 589.33 | 585.71 | 1,181,200 |
| 2026-08-03 | 583.50 | 589.41 | 579.03 | 586.29 | 582.69 | 1,236,400 |
| 2026-07-31 | 574.11 | 583.89 | 570.89 | 582.74 | 579.16 | 1,424,700 |
| 2026-07-30 | 565.76 | 574.76 | 556.55 | 574.11 | 570.58 | 1,512,700 |
| 2026-07-29 | 585.00 | 587.00 | 568.74 | 569.20 | 565.70 | 1,600,900 |
| 2026-07-28 | 589.00 | 593.77 | 576.73 | 581.31 | 577.74 | 1,277,300 |
| 2026-07-27 | 581.88 | 587.99 | 578.00 | 580.00 | 576.43 | 1,082,300 |
| 2026-07-24 | 568.59 | 588.41 | 568.59 | 582.60 | 579.02 | 1,738,900 |
Page 1 of 21 · 1,255 trading daysOlder →
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.