Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 338.00 | 342.04 | 335.00 | 341.82 | 301.38 | 608 |
| 2021-12-03 | 332.07 | 333.92 | 330.77 | 332.74 | 293.37 | 763 |
| 2021-12-02 | 330.58 | 333.87 | 328.60 | 331.78 | 292.53 | 240 |
| 2021-12-01 | 336.80 | 336.80 | 331.05 | 331.26 | 292.07 | 105 |
| 2021-11-30 | 337.20 | 338.22 | 335.62 | 335.97 | 296.22 | 830 |
| 2021-11-29 | 342.89 | 344.60 | 339.19 | 342.15 | 299.20 | 324 |
| 2021-11-26 | 341.00 | 342.72 | 338.00 | 342.72 | 299.70 | 439 |
| 2021-11-25 | 343.79 | 343.79 | 343.79 | 343.79 | 300.63 | 20 |
| 2021-11-24 | 344.44 | 345.67 | 343.77 | 344.63 | 301.37 | 203 |
| 2021-11-23 | 344.98 | 347.47 | 343.41 | 345.36 | 302.01 | 3,535 |
| 2021-11-22 | 342.66 | 347.15 | 341.50 | 345.94 | 302.52 | 260 |
| 2021-11-19 | 340.00 | 342.66 | 339.61 | 341.93 | 299.01 | 175 |
| 2021-11-18 | 342.72 | 342.72 | 340.36 | 342.02 | 299.09 | 26,484 |
| 2021-11-17 | 340.37 | 342.89 | 339.43 | 342.76 | 299.74 | 73,216 |
| 2021-11-16 | 342.43 | 343.53 | 340.11 | 340.26 | 297.55 | 474 |
| 2021-11-15 | 339.84 | 341.57 | 339.37 | 341.57 | 298.69 | 404 |
| 2021-11-12 | 335.62 | 340.30 | 335.05 | 339.22 | 296.64 | 321 |
| 2021-11-11 | 337.14 | 337.68 | 333.84 | 336.26 | 294.05 | 248 |
| 2021-11-10 | 339.00 | 340.43 | 337.99 | 338.44 | 295.96 | 134 |
| 2021-11-09 | 342.00 | 342.00 | 337.90 | 338.15 | 295.70 | 377 |
| 2021-11-08 | 341.22 | 342.87 | 337.73 | 342.87 | 299.83 | 11,257 |
| 2021-11-05 | 337.50 | 340.00 | 336.56 | 339.57 | 296.95 | 1,023 |
| 2021-11-04 | 331.90 | 335.50 | 331.31 | 335.39 | 293.29 | 104 |
| 2021-11-03 | 325.50 | 332.62 | 324.69 | 331.41 | 289.81 | 746 |
| 2021-11-02 | 331.15 | 331.88 | 325.44 | 327.09 | 286.03 | 247 |
| 2021-11-01 | 330.72 | 334.05 | 330.33 | 331.16 | 289.59 | 607 |
| 2021-10-29 | 330.73 | 334.40 | 328.99 | 331.99 | 290.32 | 326 |
| 2021-10-28 | 331.14 | 334.80 | 325.32 | 334.41 | 292.43 | 1,224 |
| 2021-10-27 | 332.85 | 336.40 | 330.77 | 333.82 | 291.92 | 1,129 |
| 2021-10-26 | 332.01 | 351.00 | 326.14 | 330.55 | 289.06 | 4,047 |
| 2021-10-25 | 375.01 | 377.97 | 375.01 | 376.50 | 329.24 | 416 |
| 2021-10-22 | 373.70 | 376.64 | 372.25 | 376.64 | 329.36 | 261 |
| 2021-10-21 | 371.63 | 371.81 | 368.53 | 370.54 | 324.03 | 208 |
| 2021-10-20 | 371.86 | 372.40 | 370.76 | 371.14 | 324.55 | 335 |
| 2021-10-19 | 366.00 | 367.50 | 364.01 | 367.50 | 321.37 | 626 |
| 2021-10-18 | 364.33 | 367.60 | 362.04 | 366.14 | 320.18 | 892 |
| 2021-10-15 | 363.86 | 365.81 | 362.99 | 364.90 | 319.10 | 314 |
| 2021-10-14 | 362.77 | 363.71 | 361.66 | 362.60 | 317.09 | 181 |
← NewerPage 21 of 21 · 1,238 trading days
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.