Lockheed Martin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	453.47	457.32	453.26	453.54	415.78	189
2023-08-23	454.58	454.58	452.26	452.26	414.61	755
2023-08-22	451.74	453.19	451.06	451.74	414.13	133
2023-08-21	449.99	452.22	449.84	451.28	413.71	614
2023-08-18	445.42	454.20	445.42	451.90	414.28	83
2023-08-17	446.36	450.00	446.36	447.95	410.66	123
2023-08-16	442.86	446.25	442.30	444.78	407.75	9,708
2023-08-15	448.21	449.46	445.63	445.63	408.53	628
2023-08-14	454.69	455.50	450.79	450.79	413.26	227
2023-08-11	451.18	453.25	451.18	452.39	414.73	710
2023-08-10	452.00	453.83	450.78	451.00	413.45	1,002
2023-08-09	450.08	453.89	450.08	453.05	415.33	342
2023-08-08	450.30	450.45	447.59	448.75	411.39	530
2023-08-07	447.42	450.01	447.06	449.76	412.32	236
2023-08-04	449.55	450.00	448.11	448.14	410.83	92
2023-08-03	448.26	449.99	447.66	449.43	412.01	230
2023-08-02	449.00	452.36	449.00	450.16	412.68	8,792
2023-08-01	448.04	451.51	447.37	451.36	413.79	1,148
2023-07-31	449.53	449.73	446.25	446.63	409.45	450
2023-07-28	447.50	449.63	447.50	448.89	411.52	519
2023-07-27	452.81	452.81	446.09	449.05	411.67	1,495
2023-07-26	455.37	456.68	453.26	454.38	416.55	650
2023-07-25	452.43	453.49	447.66	451.15	413.59	744
2023-07-24	455.99	456.31	454.63	456.31	418.32	408
2023-07-21	454.98	456.73	454.00	454.58	416.74	305
2023-07-20	453.61	457.49	453.61	456.30	418.31	920
2023-07-19	457.00	458.30	448.35	449.99	412.52	1,112
2023-07-18	475.00	478.23	454.66	454.83	416.96	1,274
2023-07-17	466.29	473.54	466.29	473.23	433.83	515
2023-07-14	466.22	466.22	462.99	464.47	425.80	407
2023-07-13	461.34	466.36	461.00	464.83	426.13	11,642
2023-07-12	467.82	467.82	462.15	463.23	424.66	1,101
2023-07-11	462.19	464.89	460.00	464.86	426.16	614
2023-07-10	458.50	462.22	458.06	461.04	422.66	517
2023-07-07	460.72	461.57	458.87	460.51	422.17	903
2023-07-06	462.60	462.96	460.80	462.72	424.19	266
2023-07-05	461.57	462.45	459.07	461.67	423.23	532
2023-07-03	459.00	463.23	458.15	462.68	424.16	524
2023-06-30	459.35	460.51	457.08	460.51	422.17	399
2023-06-29	449.00	455.48	449.00	454.66	416.81	777
2023-06-28	452.92	454.62	447.50	447.88	410.59	120
2023-06-27	453.01	455.44	452.79	453.42	415.67	229
2023-06-26	455.94	456.48	447.02	451.09	413.54	802
2023-06-23	463.52	464.73	459.97	459.97	421.67	514
2023-06-22	461.06	465.41	461.06	462.08	423.61	26,162
2023-06-21	461.25	465.38	458.95	464.83	426.13	876
2023-06-20	459.48	461.62	457.90	460.01	421.71	884
2023-06-19	457.73	457.73	457.73	457.73	419.62	51
2023-06-16	458.05	459.84	455.95	459.00	420.79	31,794
2023-06-15	454.54	457.99	454.54	457.99	419.86	651
2023-06-14	452.29	452.54	449.37	451.42	413.84	12,437
2023-06-13	455.49	455.49	446.20	452.31	414.65	1,533
2023-06-12	462.47	462.87	459.33	459.49	421.24	813
2023-06-09	465.65	465.65	460.43	461.35	422.94	380
2023-06-08	461.75	466.14	461.72	465.05	426.33	32,907
2023-06-07	458.62	461.40	455.50	461.40	422.98	824
2023-06-06	456.23	457.37	454.96	456.70	418.68	245
2023-06-05	456.14	456.54	452.67	455.22	417.32	750
2023-06-02	445.60	454.57	445.60	454.52	416.68	93,849
2023-06-01	444.62	448.97	444.08	447.80	410.52	93,463

← NewerPage 14 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.