Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 468.00 | 468.00 | 463.04 | 465.49 | 435.81 | 232 |
| 2024-05-16 | 464.08 | 468.06 | 453.01 | 466.50 | 436.75 | 952 |
| 2024-05-15 | 466.84 | 467.22 | 464.41 | 464.89 | 435.24 | 674 |
| 2024-05-14 | 469.25 | 471.92 | 467.11 | 467.53 | 437.72 | 183 |
| 2024-05-13 | 468.75 | 472.18 | 468.35 | 469.93 | 439.96 | 353 |
| 2024-05-10 | 469.00 | 470.57 | 468.20 | 469.27 | 439.34 | 576 |
| 2024-05-09 | 465.69 | 468.47 | 465.39 | 467.77 | 437.94 | 313 |
| 2024-05-08 | 467.50 | 467.68 | 463.80 | 466.61 | 436.85 | 465 |
| 2024-05-07 | 463.70 | 466.57 | 463.16 | 464.96 | 435.31 | 646 |
| 2024-05-03 | 462.98 | 462.98 | 457.36 | 461.11 | 431.70 | 170 |
| 2024-05-02 | 462.53 | 463.12 | 459.01 | 460.08 | 430.74 | 1,020 |
| 2024-05-01 | 462.50 | 465.94 | 460.52 | 463.44 | 433.89 | 513 |
| 2024-04-30 | 467.55 | 467.71 | 463.65 | 466.12 | 436.40 | 280 |
| 2024-04-29 | 461.99 | 466.45 | 461.98 | 465.58 | 435.89 | 1,108 |
| 2024-04-26 | 464.74 | 465.43 | 459.93 | 462.28 | 432.80 | 400 |
| 2024-04-25 | 456.00 | 463.70 | 456.00 | 463.70 | 434.13 | 1,561 |
| 2024-04-24 | 460.08 | 463.00 | 456.00 | 460.51 | 431.14 | 1,729 |
| 2024-04-23 | 464.74 | 473.50 | 458.12 | 460.35 | 430.99 | 4,029 |
| 2024-04-22 | 468.00 | 469.76 | 461.83 | 465.81 | 436.10 | 2,051 |
| 2024-04-19 | 459.00 | 465.21 | 457.75 | 464.41 | 434.79 | 1,573 |
| 2024-04-18 | 456.00 | 458.06 | 454.50 | 454.99 | 425.97 | 705 |
| 2024-04-17 | 456.81 | 457.13 | 451.73 | 454.08 | 425.12 | 2,839 |
| 2024-04-16 | 458.49 | 458.80 | 453.00 | 456.97 | 427.83 | 1,526 |
| 2024-04-15 | 456.00 | 461.15 | 451.51 | 454.68 | 425.68 | 3,142 |
| 2024-04-12 | 454.19 | 457.92 | 450.82 | 453.14 | 424.24 | 1,081 |
| 2024-04-11 | 451.50 | 453.47 | 449.19 | 453.28 | 424.37 | 491 |
| 2024-04-10 | 444.69 | 449.67 | 442.72 | 449.67 | 420.99 | 511 |
| 2024-04-09 | 449.86 | 452.05 | 446.99 | 447.40 | 418.87 | 1,350 |
| 2024-04-08 | 455.29 | 457.33 | 452.70 | 454.21 | 425.24 | 1,379 |
| 2024-04-05 | 452.41 | 454.06 | 449.20 | 454.00 | 425.05 | 1,081 |
| 2024-04-04 | 450.55 | 452.59 | 447.47 | 447.48 | 418.95 | 731 |
| 2024-04-03 | 453.49 | 453.64 | 448.76 | 449.88 | 421.19 | 617 |
| 2024-04-02 | 453.82 | 455.35 | 452.96 | 453.60 | 424.67 | 979 |
| 2024-03-28 | 456.59 | 457.80 | 454.00 | 455.50 | 426.45 | 1,029 |
| 2024-03-27 | 446.09 | 454.55 | 446.09 | 453.74 | 424.80 | 1,044 |
| 2024-03-26 | 446.31 | 448.85 | 445.72 | 446.73 | 418.24 | 664 |
| 2024-03-25 | 448.88 | 448.88 | 444.89 | 445.60 | 417.18 | 1,504 |
| 2024-03-22 | 444.57 | 446.19 | 443.61 | 444.96 | 416.58 | 1,065 |
| 2024-03-21 | 441.36 | 443.17 | 439.87 | 442.09 | 413.90 | 1,371 |
| 2024-03-20 | 436.04 | 440.96 | 435.61 | 439.00 | 411.00 | 854 |
| 2024-03-19 | 435.25 | 436.84 | 433.89 | 435.53 | 407.76 | 2,664 |
| 2024-03-18 | 435.84 | 436.34 | 431.49 | 433.62 | 405.97 | 2,029 |
| 2024-03-15 | 436.26 | 438.12 | 432.86 | 436.55 | 408.71 | 1,256 |
| 2024-03-14 | 436.36 | 437.74 | 433.60 | 434.19 | 406.50 | 545 |
| 2024-03-13 | 436.00 | 437.73 | 434.15 | 434.50 | 406.79 | 773 |
| 2024-03-12 | 433.49 | 435.25 | 431.90 | 435.10 | 407.35 | 427 |
| 2024-03-11 | 434.78 | 435.96 | 432.61 | 434.85 | 407.12 | 841 |
| 2024-03-08 | 429.00 | 431.76 | 428.08 | 431.29 | 403.79 | 387 |
| 2024-03-07 | 434.73 | 435.15 | 429.58 | 430.53 | 403.07 | 193 |
| 2024-03-06 | 432.51 | 433.82 | 430.84 | 432.83 | 405.23 | 678 |
| 2024-03-05 | 434.11 | 436.23 | 431.14 | 432.42 | 404.84 | 474 |
| 2024-03-04 | 428.01 | 433.10 | 426.55 | 431.88 | 404.33 | 579 |
| 2024-03-01 | 427.95 | 428.64 | 424.00 | 425.72 | 398.57 | 904 |
| 2024-02-29 | 429.30 | 430.66 | 427.75 | 428.95 | 401.60 | 265 |
| 2024-02-28 | 432.19 | 435.00 | 430.40 | 433.71 | 403.10 | 891 |
| 2024-02-27 | 430.10 | 431.22 | 426.53 | 430.04 | 399.69 | 467 |
| 2024-02-26 | 431.55 | 432.42 | 426.93 | 427.57 | 397.40 | 1,030 |
| 2024-02-23 | 428.00 | 431.32 | 428.00 | 430.01 | 399.66 | 540 |
| 2024-02-22 | 427.60 | 427.81 | 423.99 | 427.38 | 397.22 | 741 |
| 2024-02-21 | 424.25 | 428.22 | 424.25 | 426.84 | 396.72 | 1,419 |
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.