Lockheed Martin Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	444.44	445.09	440.73	444.22	409.96	716
2023-11-17	447.23	447.47	444.85	445.93	411.53	307
2023-11-16	442.43	447.46	442.43	444.98	410.66	19,819
2023-11-15	444.22	448.01	443.23	447.08	412.60	2,614
2023-11-14	443.43	446.78	441.60	443.32	409.13	762
2023-11-13	444.55	448.67	443.28	447.14	412.65	259
2023-11-10	442.51	444.65	441.02	442.23	408.12	354
2023-11-09	446.99	446.99	442.17	442.17	408.07	405
2023-11-08	450.20	450.83	446.29	446.29	411.87	183
2023-11-07	453.10	453.16	450.00	450.29	415.56	186
2023-11-06	455.60	455.60	450.59	451.96	417.10	30,401
2023-11-03	458.04	458.04	451.62	454.84	419.76	671
2023-11-02	453.14	457.58	450.14	456.18	420.99	538
2023-11-01	456.43	457.00	452.06	452.39	417.50	495
2023-10-31	447.30	454.20	445.74	454.00	418.98	1,582
2023-10-30	445.00	447.00	443.01	446.60	412.15	731
2023-10-27	445.04	447.39	440.10	443.10	408.92	2,302
2023-10-26	447.69	451.08	443.73	448.55	413.95	664
2023-10-25	444.34	449.36	442.95	448.02	413.46	455
2023-10-24	448.50	450.61	440.67	441.49	407.44	1,006
2023-10-23	444.34	452.00	443.00	449.42	414.75	793
2023-10-20	451.38	452.55	445.51	445.71	411.33	2,129
2023-10-19	443.66	449.34	443.04	447.58	413.06	1,005
2023-10-18	443.64	447.97	440.17	446.37	411.94	1,321
2023-10-17	437.87	452.81	435.00	436.83	403.14	1,749
2023-10-16	443.00	444.09	434.56	438.00	404.22	3,800
2023-10-13	439.60	442.24	434.14	441.72	407.65	3,576
2023-10-12	439.48	439.48	430.37	430.87	397.64	3,225
2023-10-11	433.80	438.76	433.51	435.29	401.71	1,037
2023-10-10	436.53	443.06	432.63	435.06	401.50	29,013
2023-10-09	428.02	435.30	414.00	433.44	400.01	7,520
2023-10-06	396.00	400.87	393.96	400.87	369.95	601
2023-10-05	401.33	401.33	395.00	396.41	365.84	276
2023-10-04	401.19	401.77	397.28	399.60	368.77	3,066
2023-10-03	407.39	407.77	402.77	402.80	371.73	1,022
2023-10-02	409.80	410.99	405.96	407.32	375.90	285
2023-09-29	410.96	410.96	408.08	408.08	376.61	276
2023-09-28	409.18	412.11	409.18	409.88	378.26	5,940
2023-09-27	408.75	409.18	405.84	407.15	375.75	4,345
2023-09-26	410.76	410.93	407.97	410.14	378.50	108
2023-09-25	413.23	413.59	411.82	413.00	381.14	595
2023-09-22	417.26	417.26	413.16	414.33	382.37	1,273
2023-09-21	426.61	426.61	419.42	419.42	387.07	448
2023-09-20	426.95	430.30	426.95	429.14	396.04	301
2023-09-19	430.99	430.99	426.09	426.17	393.29	398
2023-09-18	428.30	431.23	427.18	431.11	397.86	501
2023-09-15	426.00	427.99	424.13	426.01	393.15	474
2023-09-14	420.87	424.20	420.87	423.79	391.10	909
2023-09-13	417.83	422.05	417.83	419.47	387.11	17,751
2023-09-12	420.50	420.50	416.12	418.29	386.03	527
2023-09-11	422.83	422.83	416.85	419.33	386.98	1,326
2023-09-08	426.84	426.84	423.63	424.01	391.30	620
2023-09-07	424.29	427.48	422.55	426.44	393.55	1,610
2023-09-06	440.66	440.66	424.35	424.99	392.21	118,047
2023-09-05	448.29	448.29	445.56	445.83	411.44	1,682
2023-09-01	451.01	451.58	449.24	449.24	414.58	127
2023-08-31	451.50	453.22	450.38	450.38	415.64	383
2023-08-30	448.91	455.73	448.77	452.56	414.88	1,572
2023-08-29	452.32	453.10	444.77	448.14	410.83	414
2023-08-25	454.66	455.31	449.25	452.88	415.18	203

← NewerPage 13 of 21 · 1,237 trading daysOlder →

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.