Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 560.42 | 564.24 | 556.67 | 563.23 | 530.91 | 880 |
| 2024-08-13 | 556.91 | 559.30 | 552.51 | 557.24 | 525.26 | 802 |
| 2024-08-12 | 552.00 | 557.35 | 550.00 | 557.35 | 525.36 | 1,225 |
| 2024-08-09 | 554.00 | 554.09 | 547.65 | 550.94 | 519.32 | 666 |
| 2024-08-08 | 544.44 | 553.31 | 543.28 | 550.11 | 518.54 | 885 |
| 2024-08-07 | 541.00 | 552.27 | 537.35 | 550.52 | 518.92 | 1,623 |
| 2024-08-06 | 554.00 | 554.00 | 543.01 | 546.30 | 514.95 | 1,624 |
| 2024-08-05 | 550.00 | 580.00 | 538.77 | 546.15 | 514.81 | 4,483 |
| 2024-08-02 | 549.06 | 560.56 | 541.73 | 544.85 | 513.58 | 1,386 |
| 2024-08-01 | 544.71 | 548.95 | 540.45 | 546.57 | 515.20 | 1,475 |
| 2024-07-31 | 536.99 | 547.60 | 536.99 | 541.73 | 510.64 | 2,675 |
| 2024-07-30 | 527.60 | 536.07 | 525.35 | 535.83 | 505.08 | 618 |
| 2024-07-29 | 524.65 | 528.10 | 519.30 | 527.95 | 497.65 | 1,025 |
| 2024-07-26 | 520.45 | 528.57 | 520.00 | 525.52 | 495.36 | 1,138 |
| 2024-07-25 | 513.00 | 526.69 | 512.87 | 523.61 | 493.56 | 2,694 |
| 2024-07-24 | 501.00 | 519.17 | 501.00 | 517.62 | 487.91 | 4,241 |
| 2024-07-23 | 474.00 | 497.27 | 474.00 | 496.23 | 467.75 | 5,321 |
| 2024-07-22 | 477.00 | 477.00 | 473.48 | 473.83 | 446.64 | 1,718 |
| 2024-07-19 | 479.76 | 479.76 | 472.90 | 474.32 | 447.10 | 488 |
| 2024-07-18 | 474.50 | 480.90 | 473.00 | 476.55 | 449.20 | 894 |
| 2024-07-17 | 469.73 | 475.00 | 467.76 | 475.00 | 447.74 | 977 |
| 2024-07-16 | 464.88 | 468.96 | 462.69 | 468.03 | 441.17 | 583 |
| 2024-07-15 | 474.00 | 474.00 | 462.77 | 463.88 | 437.25 | 1,664 |
| 2024-07-12 | 461.00 | 464.69 | 459.58 | 464.67 | 438.00 | 510 |
| 2024-07-11 | 460.17 | 465.23 | 458.23 | 462.68 | 436.13 | 1,006 |
| 2024-07-10 | 460.30 | 461.35 | 457.31 | 459.28 | 432.92 | 531 |
| 2024-07-09 | 463.00 | 463.13 | 459.94 | 460.03 | 433.63 | 497 |
| 2024-07-08 | 463.00 | 464.50 | 461.11 | 462.34 | 435.81 | 573 |
| 2024-07-05 | 466.45 | 466.45 | 459.84 | 461.40 | 434.92 | 657 |
| 2024-07-03 | 465.70 | 466.15 | 464.04 | 465.55 | 438.83 | 1,024 |
| 2024-07-02 | 465.90 | 466.62 | 464.01 | 465.44 | 438.73 | 579 |
| 2024-07-01 | 470.13 | 471.69 | 465.64 | 465.84 | 439.11 | 713 |
| 2024-06-28 | 470.05 | 471.67 | 466.49 | 466.49 | 439.72 | 623 |
| 2024-06-27 | 467.77 | 468.88 | 466.37 | 467.30 | 440.48 | 408 |
| 2024-06-26 | 465.66 | 467.00 | 463.70 | 466.84 | 440.04 | 57,514 |
| 2024-06-25 | 470.05 | 471.90 | 466.79 | 469.14 | 442.22 | 974 |
| 2024-06-24 | 468.77 | 475.69 | 468.00 | 472.10 | 445.01 | 706 |
| 2024-06-21 | 467.55 | 469.04 | 463.52 | 469.04 | 442.13 | 394 |
| 2024-06-20 | 459.00 | 466.68 | 458.71 | 466.42 | 439.65 | 1,028 |
| 2024-06-18 | 460.00 | 460.89 | 458.02 | 460.16 | 433.75 | 837 |
| 2024-06-17 | 457.44 | 459.11 | 456.32 | 457.65 | 431.38 | 520 |
| 2024-06-14 | 456.85 | 458.18 | 454.23 | 456.32 | 430.13 | 301 |
| 2024-06-13 | 459.10 | 459.10 | 456.03 | 457.98 | 431.70 | 2,967 |
| 2024-06-12 | 464.24 | 464.24 | 457.36 | 459.54 | 433.17 | 877 |
| 2024-06-11 | 466.31 | 466.84 | 462.30 | 464.07 | 437.44 | 57,465 |
| 2024-06-10 | 470.13 | 473.00 | 465.77 | 467.14 | 440.33 | 671 |
| 2024-06-07 | 470.03 | 475.21 | 468.63 | 473.04 | 445.89 | 1,334 |
| 2024-06-06 | 465.20 | 469.75 | 463.59 | 466.63 | 439.85 | 793 |
| 2024-06-05 | 468.72 | 468.85 | 463.70 | 466.65 | 439.87 | 447 |
| 2024-06-04 | 467.59 | 469.06 | 466.21 | 468.82 | 441.91 | 325 |
| 2024-06-03 | 467.00 | 470.23 | 465.01 | 467.01 | 440.21 | 1,063 |
| 2024-05-31 | 460.69 | 465.29 | 459.50 | 465.29 | 435.62 | 568 |
| 2024-05-30 | 455.00 | 462.80 | 455.00 | 460.53 | 431.16 | 2,655 |
| 2024-05-29 | 455.98 | 455.98 | 453.47 | 453.80 | 424.86 | 588 |
| 2024-05-28 | 466.50 | 466.50 | 457.61 | 457.69 | 428.50 | 877 |
| 2024-05-24 | 468.61 | 469.07 | 465.47 | 466.85 | 437.08 | 263 |
| 2024-05-23 | 469.00 | 469.90 | 467.26 | 467.58 | 437.76 | 743 |
| 2024-05-22 | 468.16 | 469.88 | 466.76 | 467.68 | 437.86 | 383 |
| 2024-05-21 | 468.00 | 469.16 | 466.90 | 467.75 | 437.92 | 491 |
| 2024-05-20 | 467.77 | 468.77 | 464.91 | 466.54 | 436.78 | 487 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 3.4500 USD |
| 2026-05-29 | 3.4500 USD |
| 2026-02-27 | 3.4500 USD |
| 2025-11-28 | 3.4500 USD |
| 2025-09-01 | 3.3000 USD |
| 2025-05-30 | 3.3000 USD |
| 2025-02-28 | 3.3000 USD |
| 2024-11-29 | 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.