Lockheed Martin Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	464.20	468.07	451.48	452.47	401.66	3,687
2022-03-07	463.38	479.50	461.05	468.80	416.15	6,535
2022-03-04	451.00	461.14	444.24	461.14	409.35	3,430
2022-03-03	444.65	455.40	439.13	453.90	402.93	1,818
2022-03-02	457.50	457.50	429.57	447.91	397.61	13,106
2022-03-01	435.92	455.22	434.00	455.05	403.95	5,664
2022-02-28	419.49	431.20	411.17	423.33	375.79	11,961
2022-02-25	396.63	414.18	395.00	413.88	364.91	1,744
2022-02-24	400.40	400.40	388.17	390.14	343.98	2,872
2022-02-23	388.55	389.43	384.52	388.24	342.31	152
2022-02-22	393.05	393.33	387.63	389.65	343.55	316
2022-02-18	391.50	391.50	386.11	387.83	341.95	135
2022-02-17	386.12	391.35	385.34	389.85	343.73	1,888
2022-02-16	382.82	386.75	382.00	386.75	340.99	160
2022-02-15	383.22	386.28	378.66	385.22	339.65	671
2022-02-14	394.19	395.50	384.94	386.83	341.06	247
2022-02-11	387.74	397.60	386.35	397.60	350.56	1,827
2022-02-10	393.04	395.63	387.00	387.31	341.49	344
2022-02-09	396.00	397.00	394.48	395.47	348.68	223
2022-02-08	393.05	396.47	390.94	395.91	349.07	862
2022-02-07	392.59	394.02	388.15	394.00	347.39	354
2022-02-04	387.50	390.77	386.44	389.88	343.75	84
2022-02-03	388.00	390.98	384.27	390.45	344.26	181
2022-02-02	385.70	387.88	385.18	386.49	340.76	200
2022-02-01	388.90	391.00	386.41	388.12	342.20	421
2022-01-31	393.00	393.00	384.96	388.96	342.94	984
2022-01-28	386.34	391.73	385.19	390.57	344.36	490
2022-01-27	390.02	395.20	385.03	386.30	340.60	375
2022-01-26	388.74	393.05	384.11	391.67	345.33	542
2022-01-25	378.69	385.37	372.75	384.79	339.27	289
2022-01-24	370.50	374.47	367.00	368.80	325.17	1,650
2022-01-21	370.15	375.84	370.15	372.36	328.31	1,062
2022-01-20	377.10	381.11	376.51	380.21	335.23	426
2022-01-19	376.00	381.19	375.22	378.10	333.36	154
2022-01-18	370.45	375.40	368.89	375.23	330.84	346
2022-01-14	363.60	368.65	363.60	368.65	325.04	130
2022-01-13	363.00	366.90	360.90	366.07	322.76	106
2022-01-12	363.90	366.04	360.07	360.15	317.54	183
2022-01-11	362.01	364.81	361.54	364.81	321.65	143
2022-01-10	358.87	368.72	358.87	365.35	322.13	831
2022-01-07	359.08	362.79	357.00	362.48	319.60	316
2022-01-06	360.50	361.00	358.14	358.66	316.23	566
2022-01-05	363.21	363.25	360.00	361.44	318.68	135
2022-01-04	355.41	363.42	354.71	362.29	319.43	343
2021-12-31	353.53	354.28	352.00	354.28	312.37	26
2021-12-30	355.26	357.88	354.00	355.16	313.14	267
2021-12-29	354.00	354.69	353.00	354.50	312.56	91
2021-12-23	344.10	348.30	344.10	347.38	306.28	65
2021-12-22	340.00	343.69	340.00	343.00	302.42	260
2021-12-21	339.81	343.01	339.81	340.98	300.64	88
2021-12-20	341.95	341.95	334.47	335.91	296.17	171
2021-12-17	342.89	346.55	342.89	345.67	304.77	262
2021-12-16	346.20	347.43	345.41	345.68	304.78	118
2021-12-15	344.46	345.94	340.27	344.59	303.82	178
2021-12-14	341.00	347.96	341.00	345.54	304.66	72
2021-12-13	344.19	346.56	341.52	344.38	303.64	1,027
2021-12-10	346.47	346.67	344.69	345.38	304.52	247
2021-12-09	339.64	342.90	338.92	342.90	302.33	122
2021-12-08	340.48	342.32	338.62	341.46	301.06	79
2021-12-07	339.01	341.80	339.01	340.30	300.04	147

← NewerPage 20 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.