Lockheed Martin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	420.07	423.09	417.18	417.69	375.63	247
2022-09-02	424.99	424.99	421.72	421.72	379.25	44
2022-09-01	418.11	422.55	418.11	421.59	379.14	120
2022-08-31	422.36	424.60	421.82	422.76	380.19	247
2022-08-30	429.44	430.44	424.83	425.46	380.10	287
2022-08-26	440.40	441.82	434.85	435.03	388.65	428
2022-08-25	433.71	435.71	432.75	435.71	389.25	290
2022-08-24	433.99	435.12	431.43	432.34	386.24	59
2022-08-23	432.93	433.86	430.52	433.86	387.60	219
2022-08-22	438.51	441.12	436.08	436.12	389.62	196
2022-08-19	437.00	439.84	436.62	439.34	392.50	1,137
2022-08-18	442.74	443.55	439.12	439.31	392.47	210
2022-08-17	436.00	445.26	436.00	443.01	395.78	222
2022-08-16	436.92	442.55	436.92	442.42	395.25	527
2022-08-15	432.68	439.77	430.08	439.00	392.19	496
2022-08-12	428.85	429.44	427.30	429.15	383.39	174
2022-08-11	430.82	431.33	427.62	429.67	383.86	1,137
2022-08-10	430.07	432.21	428.55	431.35	385.36	183
2022-08-09	426.95	431.67	426.95	429.18	383.42	449
2022-08-08	428.82	429.02	422.13	423.25	378.12	144
2022-08-05	425.58	427.00	419.87	423.05	377.94	205
2022-08-04	430.52	434.63	427.95	431.61	385.59	577
2022-08-03	427.27	429.38	419.69	429.28	383.51	71
2022-08-02	424.51	432.52	420.57	432.52	386.40	252
2022-08-01	417.91	427.29	417.00	418.39	373.78	514
2022-07-29	406.49	412.88	402.50	412.88	368.85	2,402
2022-07-28	399.15	405.68	396.55	405.68	362.43	284
2022-07-27	398.57	398.57	394.55	396.13	353.89	11
2022-07-26	400.89	402.84	399.07	401.22	358.44	22
2022-07-25	394.37	403.08	394.37	399.42	356.83	69
2022-07-22	399.83	401.57	394.26	394.26	352.22	38
2022-07-21	394.57	394.92	390.01	391.80	350.03	181
2022-07-20	390.78	397.16	386.60	394.98	352.87	1,154
2022-07-19	375.47	388.04	374.01	384.46	343.47	813
2022-07-18	399.93	399.97	391.27	394.23	352.20	897
2022-07-15	403.60	403.71	398.98	398.98	356.44	693
2022-07-14	405.83	405.83	397.80	400.22	357.55	413
2022-07-13	409.51	417.91	409.01	412.83	368.81	302
2022-07-12	419.91	419.91	415.45	416.99	372.53	16
2022-07-11	418.00	422.34	415.88	418.50	373.88	732
2022-07-08	425.54	426.54	421.00	422.57	377.52	59
2022-07-07	428.53	428.53	419.62	420.95	376.07	86
2022-07-06	416.85	420.46	415.81	420.46	375.63	221
2022-07-05	425.62	425.63	408.26	412.01	368.08	914
2022-07-01	429.74	432.52	425.41	430.58	384.67	100
2022-06-30	417.09	428.80	416.61	427.85	382.23	710
2022-06-29	423.06	423.06	416.62	418.88	374.22	52
2022-06-28	423.00	427.10	422.15	422.35	377.32	432
2022-06-27	419.04	423.37	418.32	420.81	375.94	245
2022-06-24	416.72	418.49	412.59	418.49	373.87	170
2022-06-23	415.37	415.93	408.50	409.46	365.80	280
2022-06-22	414.04	418.32	412.11	418.08	373.50	17
2022-06-21	410.77	419.26	410.15	419.26	374.56	142
2022-06-17	402.06	404.44	395.74	400.68	357.96	273
2022-06-16	409.18	412.78	405.74	406.26	362.94	261
2022-06-15	418.00	418.00	410.88	411.35	367.49	105
2022-06-14	423.53	424.01	411.20	412.16	368.22	247
2022-06-13	423.30	427.80	421.64	427.06	381.53	180
2022-06-10	430.20	431.74	426.00	431.74	385.71	1,272
2022-06-09	442.35	443.82	437.02	439.97	393.06	688

← NewerPage 18 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.