Lockheed Martin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	452.00	452.73	444.57	445.31	397.83	386
2022-06-07	442.65	454.09	442.00	454.09	405.68	1,244
2022-06-06	443.82	445.71	442.88	444.21	396.85	46
2022-06-01	443.99	443.99	436.58	437.68	391.01	185
2022-05-31	442.99	446.42	438.79	440.19	393.26	134
2022-05-27	452.53	452.53	446.19	448.94	398.52	297
2022-05-26	450.00	453.50	447.12	451.50	400.80	144
2022-05-25	439.35	447.59	439.35	445.72	395.66	52
2022-05-24	430.48	437.47	430.48	436.87	387.81	367
2022-05-23	429.12	433.81	425.99	433.81	385.09	153
2022-05-20	427.50	429.76	417.50	419.45	372.34	169
2022-05-19	429.08	435.00	419.58	426.69	378.77	391
2022-05-18	442.29	442.29	437.63	438.39	389.16	385
2022-05-17	441.05	441.16	432.19	441.07	391.54	15
2022-05-16	435.51	440.19	433.50	439.91	390.51	1,410
2022-05-13	434.40	438.59	429.65	429.65	381.40	105
2022-05-12	439.26	440.81	430.49	430.49	382.14	293
2022-05-11	438.08	444.90	436.88	436.88	387.82	284
2022-05-10	442.27	446.01	437.94	441.19	391.64	60
2022-05-09	447.03	449.43	438.82	441.05	391.52	261
2022-05-06	439.99	446.81	439.99	444.62	394.69	151
2022-05-05	443.29	448.09	438.44	443.27	393.49	630
2022-05-04	437.00	441.42	435.01	439.48	390.13	413
2022-05-03	429.87	437.60	429.87	433.61	384.91	257
2022-04-29	445.00	445.00	434.05	434.90	386.06	305
2022-04-28	445.48	445.48	437.72	442.22	392.56	279
2022-04-27	447.30	451.14	440.00	451.14	400.47	313
2022-04-26	447.04	451.30	443.96	448.63	398.25	221
2022-04-25	442.87	444.00	433.88	436.93	387.86	628
2022-04-22	440.89	448.31	439.20	446.74	396.57	180
2022-04-21	455.00	455.99	441.34	441.34	391.78	570
2022-04-20	459.11	460.98	454.45	456.38	405.13	792
2022-04-19	463.00	475.19	460.55	463.46	411.41	1,007
2022-04-14	472.67	473.41	466.52	468.38	415.78	298
2022-04-13	470.30	474.57	466.39	468.99	416.32	457
2022-04-12	468.31	470.82	461.77	467.99	415.43	344
2022-04-11	465.94	473.93	462.00	465.65	413.36	212
2022-04-08	467.55	470.41	461.50	461.51	409.68	505
2022-04-07	453.00	463.84	451.10	463.34	411.31	1,110
2022-04-06	447.90	457.05	442.24	452.96	402.09	2,025
2022-04-05	446.50	454.27	444.29	445.99	395.90	629
2022-04-04	446.19	448.87	440.11	445.66	395.61	450
2022-04-01	444.07	445.17	439.20	441.85	392.23	181
2022-03-31	443.29	448.08	441.01	445.97	395.89	486
2022-03-30	440.00	446.68	438.61	443.13	393.37	434
2022-03-29	431.24	436.50	429.21	434.52	385.72	420
2022-03-28	449.27	450.38	443.28	447.89	397.59	1,400
2022-03-25	450.03	456.27	450.00	452.99	402.12	580
2022-03-24	445.00	451.43	444.45	448.83	398.43	567
2022-03-23	444.13	446.81	442.74	446.81	396.63	1,233
2022-03-22	439.88	443.34	434.78	442.02	392.38	719
2022-03-21	432.17	445.31	431.37	438.71	389.44	830
2022-03-18	434.66	437.09	421.94	423.00	375.50	2,141
2022-03-17	428.37	431.65	423.00	427.24	379.26	311
2022-03-16	422.27	437.43	412.36	418.16	371.20	4,792
2022-03-15	447.07	449.73	441.69	449.66	399.16	378
2022-03-14	446.00	449.55	439.64	441.83	392.21	3,486
2022-03-11	444.98	448.11	439.77	443.07	393.31	191
2022-03-10	451.99	456.59	447.56	449.61	399.12	963
2022-03-09	452.75	455.74	434.00	447.73	397.45	2,989

← NewerPage 19 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.