Lockheed Martin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	486.52	486.66	481.57	483.15	437.21	1,103
2022-11-30	479.48	482.94	478.37	481.22	435.46	670
2022-11-29	483.10	484.76	482.06	483.42	434.74	266
2022-11-28	480.00	485.34	480.00	482.42	433.83	6,780
2022-11-25	484.02	484.66	481.63	483.80	435.08	3,829
2022-11-23	479.78	482.53	478.86	482.53	433.94	622
2022-11-22	480.94	483.92	479.89	479.95	431.62	211,224
2022-11-21	479.64	483.68	478.49	482.25	433.69	7,208
2022-11-18	473.63	480.20	473.56	476.30	428.34	1,848
2022-11-17	464.77	473.93	464.77	472.46	424.88	7,478
2022-11-16	466.40	469.00	462.32	467.94	420.82	233
2022-11-15	465.84	474.31	458.81	470.17	422.82	772
2022-11-14	468.55	471.98	459.53	464.80	417.99	6,981
2022-11-11	478.77	479.28	463.85	465.23	418.38	6,370
2022-11-10	485.15	489.80	480.96	486.74	437.72	3,172
2022-11-09	489.75	492.11	484.59	488.49	439.30	1,469
2022-11-08	489.25	493.44	488.06	490.61	441.20	561
2022-11-07	483.00	489.00	481.31	487.39	438.31	336
2022-11-04	486.03	486.03	472.48	480.29	431.92	461
2022-11-03	482.06	489.75	479.17	489.75	440.43	4,356
2022-11-02	484.54	487.66	483.46	486.35	437.37	64
2022-11-01	486.03	490.39	484.32	486.31	437.34	245
2022-10-31	479.36	487.70	479.36	485.40	436.52	74
2022-10-28	473.28	490.34	473.00	485.13	436.28	911
2022-10-27	464.58	473.24	464.58	472.93	425.31	125
2022-10-26	462.17	470.47	462.17	463.97	417.25	312
2022-10-25	454.75	463.53	452.73	458.56	412.38	514
2022-10-24	459.86	466.11	456.73	457.25	411.20	714
2022-10-21	443.72	453.00	442.12	452.24	406.69	627
2022-10-20	439.62	443.94	438.90	443.23	398.60	105
2022-10-19	434.00	447.03	431.72	438.11	393.99	801
2022-10-18	404.50	435.30	403.19	432.80	389.22	1,117
2022-10-17	393.00	399.78	393.00	399.00	358.82	533
2022-10-14	405.95	405.95	389.88	390.80	351.45	898
2022-10-13	392.35	403.44	392.35	403.44	362.81	416
2022-10-12	406.83	411.06	401.68	401.68	361.23	5,916
2022-10-11	406.00	415.92	405.66	415.92	374.04	175
2022-10-10	409.80	417.60	406.38	409.79	368.52	445
2022-10-07	398.56	403.40	396.92	403.40	362.78	6,278
2022-10-06	402.57	403.87	398.44	400.10	359.81	40
2022-10-05	406.33	407.10	401.38	406.83	365.86	9
2022-10-04	399.74	406.88	399.74	401.66	361.21	110,818
2022-10-03	390.62	399.98	389.74	399.93	359.65	392
2022-09-30	385.25	389.80	383.77	387.82	348.77	348
2022-09-29	399.47	400.10	388.12	388.12	349.04	421
2022-09-28	397.20	401.78	391.59	399.84	359.58	868
2022-09-27	409.88	410.06	401.48	401.68	361.23	7,139
2022-09-26	409.55	412.34	406.74	409.27	368.06	293
2022-09-23	412.64	419.78	407.74	410.90	369.52	932
2022-09-22	420.20	423.31	415.38	423.31	380.68	9,128
2022-09-21	420.58	433.78	420.58	427.44	384.40	5,592
2022-09-20	416.52	419.71	412.79	419.71	377.44	95,392
2022-09-16	410.76	415.18	410.76	411.20	369.79	234
2022-09-15	416.29	416.29	411.21	412.66	371.10	523
2022-09-14	410.19	417.99	408.81	417.41	375.38	426
2022-09-13	417.32	420.31	412.75	412.75	371.19	429
2022-09-12	421.00	421.06	417.80	420.43	378.09	329
2022-09-09	420.94	423.44	418.85	421.64	379.18	90
2022-09-08	419.94	420.26	416.11	420.22	377.90	669
2022-09-07	415.35	420.20	412.96	419.88	377.60	404

← NewerPage 17 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.