Lockheed Martin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	473.95	478.18	473.41	478.18	435.43	350
2023-03-01	473.27	475.64	471.37	471.93	429.74	961
2023-02-28	477.25	478.00	472.79	473.98	431.60	452
2023-02-27	481.39	483.98	478.25	480.78	435.06	551
2023-02-24	479.50	481.21	477.70	477.70	432.27	924
2023-02-23	480.93	482.97	475.83	477.33	431.94	392
2023-02-22	479.21	481.67	478.48	480.57	434.87	545
2023-02-21	481.48	481.89	475.86	478.73	433.21	487
2023-02-17	472.09	475.12	471.49	473.32	428.31	302
2023-02-16	477.18	477.18	467.48	473.37	428.36	209
2023-02-15	479.53	480.70	479.28	480.14	434.49	73
2023-02-14	482.45	484.06	480.19	482.08	436.24	841
2023-02-13	485.75	486.96	480.59	482.57	436.69	468
2023-02-10	474.43	477.57	473.70	476.29	431.00	678
2023-02-09	472.84	473.85	470.16	470.81	426.04	444
2023-02-08	466.00	471.33	464.97	469.09	424.48	719
2023-02-07	472.83	472.83	463.67	465.72	421.43	274
2023-02-06	464.54	469.85	463.58	463.90	419.79	1,403
2023-02-03	459.27	462.38	456.38	458.61	415.00	441
2023-02-02	462.25	462.25	454.79	456.93	413.48	42,457
2023-02-01	462.04	462.62	460.21	460.68	416.88	721
2023-01-31	461.78	462.84	460.09	460.71	416.90	448
2023-01-30	465.57	465.98	460.87	461.57	417.68	286
2023-01-27	461.66	466.02	457.65	458.76	415.14	257
2023-01-26	455.16	463.65	454.55	462.70	418.70	655
2023-01-25	452.47	455.32	445.30	453.81	410.66	732
2023-01-24	445.96	449.50	438.69	449.50	406.76	840
2023-01-23	443.11	445.92	442.84	443.49	401.32	1,173
2023-01-20	440.44	441.91	439.77	441.22	399.27	179
2023-01-19	442.76	444.87	441.03	441.73	399.73	626
2023-01-18	447.55	448.00	441.04	441.84	399.82	207
2023-01-17	451.99	453.04	446.67	449.37	406.64	3,908
2023-01-13	448.50	452.04	445.67	447.36	404.82	727
2023-01-12	462.99	465.51	459.76	463.24	419.19	298
2023-01-11	464.76	464.76	461.90	463.41	419.35	659
2023-01-10	462.50	464.05	457.16	463.18	419.14	11,340
2023-01-09	470.80	470.80	456.21	457.46	413.96	1,281
2023-01-06	480.00	487.89	465.85	470.02	425.33	445
2023-01-05	475.55	477.43	472.77	475.54	430.32	113
2023-01-04	469.97	479.05	469.97	477.36	431.97	318
2023-01-03	482.40	484.01	476.52	476.92	431.57	1,041
2022-12-30	488.17	488.28	483.59	483.59	437.61	13
2022-12-29	484.00	485.47	484.00	485.47	439.31	26
2022-12-28	486.73	488.89	484.89	484.89	438.78	638
2022-12-23	480.38	483.99	478.99	483.99	437.97	42
2022-12-22	484.83	484.83	474.82	475.42	430.21	153
2022-12-21	487.22	490.62	486.49	488.17	441.75	130
2022-12-20	484.12	490.77	483.76	489.66	443.10	102
2022-12-19	486.55	487.47	480.77	480.77	435.06	186
2022-12-16	477.16	477.16	474.54	476.61	431.29	250
2022-12-15	484.70	485.19	475.26	475.55	430.33	481
2022-12-14	481.35	488.10	481.35	486.54	440.28	139
2022-12-13	486.32	486.32	481.73	481.73	435.92	11,126
2022-12-12	485.34	485.70	482.98	485.00	438.88	27
2022-12-09	487.92	490.07	484.69	484.69	438.60	75
2022-12-08	483.30	488.49	483.30	485.51	439.34	57
2022-12-07	484.00	487.61	482.58	482.58	436.69	178
2022-12-06	491.46	491.46	483.77	483.77	437.77	286
2022-12-05	494.00	494.00	489.88	491.09	444.39	438
2022-12-02	482.98	498.39	482.41	495.11	448.03	1,304

← NewerPage 16 of 21 · 1,231 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.