Lockheed Martin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	444.62	448.97	444.08	447.80	410.52	93,463
2023-05-31	445.99	445.99	443.90	443.90	406.94	561
2023-05-30	448.08	449.07	444.60	446.99	407.03	700
2023-05-26	442.86	451.50	442.70	447.23	407.25	1,563
2023-05-25	451.07	451.19	439.82	442.60	403.03	936
2023-05-24	453.19	456.74	451.65	454.89	414.22	778
2023-05-23	452.11	455.25	450.52	454.47	413.84	144,816
2023-05-22	454.00	456.91	452.06	454.13	413.53	537
2023-05-19	456.99	457.59	453.05	454.02	413.43	172
2023-05-18	456.98	456.98	449.95	450.65	410.36	795
2023-05-17	451.00	457.70	450.44	457.70	416.78	450
2023-05-16	451.58	452.33	448.94	449.45	409.26	1,267
2023-05-15	450.79	453.34	449.28	450.95	410.63	373
2023-05-12	452.80	453.50	448.41	448.53	408.43	11,205
2023-05-11	452.00	452.00	449.08	449.83	409.61	335
2023-05-10	452.81	452.81	448.80	449.75	409.54	278
2023-05-09	456.49	456.49	450.90	453.15	412.64	29,190
2023-05-05	453.71	455.49	452.02	455.49	414.77	402
2023-05-04	453.75	453.75	447.11	450.37	410.11	252
2023-05-03	458.31	458.84	453.80	456.56	415.74	404
2023-05-02	468.38	469.42	457.35	458.83	417.81	822
2023-04-28	464.87	465.12	463.15	464.58	423.04	562
2023-04-27	461.70	464.85	461.70	463.58	422.13	486
2023-04-26	471.59	471.59	459.92	460.12	418.98	942
2023-04-25	479.94	480.43	476.91	476.91	434.27	158
2023-04-24	482.24	482.80	479.31	482.03	438.93	351
2023-04-21	491.99	491.99	482.82	483.12	439.93	706
2023-04-20	492.85	495.83	490.65	491.23	447.31	618
2023-04-19	502.00	502.18	496.33	496.47	452.08	2,397
2023-04-18	498.00	507.70	498.00	503.31	458.31	2,227
2023-04-17	488.98	491.92	488.98	488.99	445.27	1,548
2023-04-14	489.94	489.94	486.08	486.35	442.87	528
2023-04-13	486.82	490.33	486.29	490.33	446.49	891
2023-04-12	481.77	490.49	481.77	490.49	446.64	1,076
2023-04-11	493.76	496.38	488.77	490.69	446.82	744
2023-04-06	489.30	496.75	489.30	489.62	445.85	825
2023-04-05	489.95	493.25	488.94	489.72	445.93	998
2023-04-04	486.30	490.04	485.05	486.14	442.68	819
2023-04-03	473.00	487.00	473.00	487.00	443.46	355
2023-03-31	474.94	474.94	472.52	472.57	430.32	649
2023-03-30	474.60	475.06	472.15	473.59	431.25	403
2023-03-29	471.10	474.22	471.10	472.07	429.86	327
2023-03-28	474.86	475.22	473.39	474.83	432.37	30,353
2023-03-27	477.79	477.79	473.14	474.24	431.84	72
2023-03-24	467.96	474.36	467.96	474.13	431.74	112
2023-03-23	468.90	470.57	467.69	467.69	425.88	53,903
2023-03-22	476.90	476.90	470.29	470.29	428.24	904
2023-03-21	477.01	477.15	472.09	472.09	429.88	283
2023-03-20	467.68	476.83	467.68	476.07	433.51	447
2023-03-17	474.12	474.14	464.90	465.55	423.93	6,896
2023-03-16	469.66	477.70	469.66	475.55	433.04	727
2023-03-15	471.52	472.44	464.99	471.94	429.75	576
2023-03-14	479.29	479.29	476.28	477.37	434.69	509
2023-03-13	471.43	478.60	470.79	476.75	434.13	708
2023-03-10	475.71	481.62	475.22	475.27	432.78	664
2023-03-09	483.00	483.00	478.10	480.43	437.48	40,482
2023-03-08	481.04	484.33	477.27	477.27	434.60	381
2023-03-07	481.50	484.54	478.07	478.75	435.95	891
2023-03-06	477.36	481.22	476.82	479.79	436.89	507
2023-03-03	479.00	479.17	476.64	477.46	434.77	337

← NewerPage 15 of 21 · 1,238 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.