Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 425.73 | 428.35 | 424.07 | 426.32 | 396.23 | 25,652 |
| 2024-02-16 | 423.12 | 425.06 | 422.45 | 424.46 | 394.51 | 610 |
| 2024-02-15 | 417.89 | 422.45 | 417.65 | 422.20 | 392.40 | 866 |
| 2024-02-14 | 427.00 | 428.60 | 413.66 | 416.85 | 387.43 | 1,297 |
| 2024-02-13 | 428.07 | 431.88 | 424.46 | 424.53 | 394.57 | 147,848 |
| 2024-02-12 | 427.09 | 430.57 | 426.10 | 429.65 | 399.33 | 1,075 |
| 2024-02-09 | 427.99 | 428.32 | 424.40 | 426.55 | 396.45 | 800 |
| 2024-02-08 | 430.00 | 430.00 | 425.85 | 427.35 | 397.19 | 505 |
| 2024-02-07 | 427.93 | 430.14 | 426.54 | 428.94 | 398.67 | 676 |
| 2024-02-06 | 421.41 | 429.08 | 421.41 | 426.88 | 396.75 | 688 |
| 2024-02-05 | 424.00 | 424.51 | 419.80 | 421.09 | 391.37 | 916 |
| 2024-02-02 | 429.24 | 429.48 | 424.22 | 426.86 | 396.74 | 488 |
| 2024-02-01 | 430.50 | 431.06 | 426.63 | 429.18 | 398.89 | 1,229 |
| 2024-01-31 | 433.50 | 433.62 | 430.17 | 430.38 | 400.01 | 1,060 |
| 2024-01-30 | 427.60 | 432.06 | 427.60 | 429.67 | 399.35 | 950 |
| 2024-01-29 | 430.65 | 432.66 | 427.32 | 427.85 | 397.66 | 2,054 |
| 2024-01-26 | 431.97 | 434.43 | 426.76 | 428.46 | 398.22 | 2,945 |
| 2024-01-25 | 429.18 | 433.46 | 425.89 | 430.26 | 399.90 | 2,446 |
| 2024-01-24 | 439.64 | 442.47 | 434.80 | 435.00 | 404.30 | 6,096 |
| 2024-01-23 | 461.00 | 461.00 | 437.30 | 437.38 | 406.51 | 3,410 |
| 2024-01-22 | 457.76 | 460.55 | 455.32 | 458.88 | 426.50 | 1,400 |
| 2024-01-19 | 460.45 | 460.56 | 456.02 | 458.92 | 426.53 | 626 |
| 2024-01-18 | 456.03 | 457.99 | 453.02 | 457.99 | 425.67 | 698 |
| 2024-01-17 | 458.73 | 462.90 | 456.59 | 457.25 | 424.98 | 1,256 |
| 2024-01-16 | 465.00 | 466.00 | 457.73 | 457.88 | 425.57 | 890 |
| 2024-01-12 | 457.58 | 461.44 | 456.82 | 461.41 | 428.85 | 679 |
| 2024-01-11 | 456.20 | 456.93 | 449.44 | 451.53 | 419.67 | 865 |
| 2024-01-10 | 456.29 | 459.58 | 455.05 | 455.36 | 423.22 | 4,002 |
| 2024-01-09 | 459.00 | 459.00 | 453.59 | 455.53 | 423.38 | 385 |
| 2024-01-08 | 454.41 | 456.75 | 453.05 | 456.16 | 423.97 | 688 |
| 2024-01-05 | 457.87 | 460.63 | 453.49 | 453.54 | 421.53 | 2,001 |
| 2024-01-04 | 462.01 | 463.80 | 462.01 | 462.99 | 430.32 | 517 |
| 2024-01-03 | 458.61 | 464.00 | 456.57 | 459.42 | 427.00 | 783 |
| 2024-01-02 | 454.99 | 462.05 | 454.21 | 458.49 | 426.13 | 2,681 |
| 2023-12-29 | 452.02 | 453.38 | 451.18 | 452.38 | 420.46 | 232 |
| 2023-12-28 | 449.19 | 451.29 | 448.40 | 450.95 | 419.13 | 567 |
| 2023-12-27 | 448.55 | 451.05 | 448.46 | 449.26 | 417.56 | 140 |
| 2023-12-22 | 450.00 | 451.76 | 448.26 | 449.15 | 417.45 | 214 |
| 2023-12-21 | 444.50 | 447.77 | 443.53 | 447.03 | 415.48 | 224 |
| 2023-12-20 | 447.79 | 448.41 | 446.07 | 447.79 | 416.19 | 146,591 |
| 2023-12-19 | 446.62 | 448.97 | 445.84 | 446.94 | 415.40 | 724 |
| 2023-12-18 | 442.71 | 447.30 | 442.11 | 446.05 | 414.57 | 392 |
| 2023-12-15 | 443.38 | 444.65 | 438.78 | 442.82 | 411.57 | 1,512 |
| 2023-12-14 | 451.44 | 451.44 | 441.45 | 446.71 | 415.19 | 9,447 |
| 2023-12-13 | 452.61 | 454.09 | 451.20 | 453.54 | 421.53 | 207 |
| 2023-12-12 | 451.68 | 451.84 | 450.18 | 451.77 | 419.89 | 13,951 |
| 2023-12-11 | 452.01 | 453.05 | 449.03 | 450.00 | 418.24 | 711 |
| 2023-12-08 | 448.08 | 450.54 | 446.89 | 448.17 | 416.54 | 704 |
| 2023-12-07 | 450.19 | 451.36 | 446.72 | 448.30 | 416.66 | 355 |
| 2023-12-06 | 447.23 | 449.60 | 445.73 | 449.18 | 417.48 | 527 |
| 2023-12-05 | 450.01 | 451.00 | 447.70 | 447.76 | 416.16 | 1,802 |
| 2023-12-04 | 447.50 | 450.49 | 446.37 | 448.91 | 417.23 | 1,431 |
| 2023-12-01 | 447.93 | 450.70 | 447.69 | 449.73 | 417.99 | 924 |
| 2023-11-30 | 442.51 | 447.75 | 442.51 | 447.36 | 415.79 | 616 |
| 2023-11-29 | 448.64 | 449.16 | 443.86 | 446.10 | 411.69 | 425 |
| 2023-11-28 | 448.00 | 450.69 | 446.15 | 450.61 | 415.85 | 410 |
| 2023-11-27 | 451.86 | 452.82 | 445.52 | 445.63 | 411.26 | 311 |
| 2023-11-24 | 451.00 | 453.11 | 449.81 | 451.77 | 416.92 | 332 |
| 2023-11-22 | 448.15 | 451.66 | 448.15 | 448.72 | 414.11 | 792 |
| 2023-11-21 | 445.00 | 448.14 | 444.24 | 447.96 | 413.41 | 548 |
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.