Lockheed Martin Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 448.76 | 451.79 | 445.21 | 448.92 | 428.20 | 552 |
| 2025-02-10 | 446.46 | 448.91 | 440.71 | 447.95 | 427.28 | 1,149 |
| 2025-02-07 | 448.93 | 451.40 | 447.00 | 449.25 | 428.51 | 416 |
| 2025-02-06 | 451.00 | 453.16 | 444.63 | 446.31 | 425.70 | 865 |
| 2025-02-05 | 455.00 | 457.08 | 448.81 | 449.42 | 428.67 | 1,608 |
| 2025-02-04 | 455.00 | 457.69 | 451.30 | 453.11 | 432.19 | 771 |
| 2025-02-03 | 454.38 | 461.50 | 454.00 | 457.58 | 436.45 | 1,480 |
| 2025-01-31 | 461.00 | 464.33 | 457.39 | 463.14 | 441.76 | 2,205 |
| 2025-01-30 | 457.00 | 459.89 | 451.60 | 456.47 | 435.40 | 3,766 |
| 2025-01-29 | 460.00 | 462.82 | 449.50 | 457.81 | 436.68 | 5,680 |
| 2025-01-28 | 504.29 | 504.29 | 459.00 | 461.86 | 440.53 | 8,223 |
| 2025-01-27 | 490.96 | 507.29 | 490.96 | 503.48 | 480.24 | 3,168 |
| 2025-01-24 | 499.00 | 499.00 | 494.14 | 496.50 | 473.58 | 790 |
| 2025-01-23 | 502.00 | 506.00 | 494.00 | 496.61 | 473.69 | 2,276 |
| 2025-01-22 | 505.00 | 505.65 | 495.13 | 498.32 | 475.32 | 1,867 |
| 2025-01-21 | 493.39 | 509.35 | 492.99 | 506.41 | 483.04 | 4,047 |
| 2025-01-17 | 490.18 | 492.06 | 485.03 | 490.58 | 467.93 | 1,054 |
| 2025-01-16 | 485.00 | 485.27 | 481.50 | 483.05 | 460.75 | 876 |
| 2025-01-15 | 484.90 | 487.19 | 480.28 | 481.47 | 459.24 | 934 |
| 2025-01-14 | 482.00 | 486.24 | 478.33 | 480.16 | 457.99 | 653 |
| 2025-01-13 | 467.66 | 483.70 | 467.66 | 483.70 | 461.37 | 1,414 |
| 2025-01-10 | 470.87 | 474.00 | 466.01 | 469.58 | 447.90 | 957 |
| 2025-01-08 | 464.00 | 468.62 | 461.10 | 466.08 | 444.57 | 1,184 |
| 2025-01-07 | 466.47 | 472.86 | 464.12 | 464.90 | 443.44 | 1,038 |
| 2025-01-06 | 481.80 | 481.80 | 469.69 | 470.46 | 448.74 | 1,588 |
| 2025-01-03 | 483.39 | 485.00 | 481.33 | 481.61 | 459.38 | 1,173 |
| 2025-01-02 | 486.00 | 489.96 | 481.63 | 481.63 | 459.39 | 1,379 |
| 2024-12-31 | 482.00 | 486.85 | 482.00 | 483.32 | 461.01 | 184 |
| 2024-12-30 | 489.99 | 489.99 | 482.17 | 483.41 | 461.09 | 632 |
| 2024-12-27 | 489.98 | 493.40 | 486.45 | 488.91 | 466.34 | 554 |
| 2024-12-24 | 486.14 | 488.61 | 484.16 | 488.29 | 465.75 | 190 |
| 2024-12-23 | 489.88 | 491.57 | 481.90 | 485.66 | 463.24 | 464 |
| 2024-12-20 | 478.01 | 488.41 | 477.89 | 486.66 | 464.20 | 710 |
| 2024-12-19 | 480.00 | 484.30 | 477.28 | 481.18 | 458.97 | 1,099 |
| 2024-12-18 | 490.00 | 490.32 | 485.15 | 486.01 | 463.57 | 750 |
| 2024-12-17 | 493.14 | 493.14 | 488.00 | 489.44 | 466.85 | 943 |
| 2024-12-16 | 495.00 | 495.00 | 490.75 | 492.10 | 469.38 | 1,806 |
| 2024-12-13 | 499.00 | 499.00 | 492.15 | 495.22 | 472.36 | 1,520 |
| 2024-12-12 | 497.30 | 502.36 | 488.40 | 495.89 | 473.00 | 1,734 |
| 2024-12-11 | 513.50 | 513.71 | 506.27 | 506.86 | 483.46 | 1,852 |
| 2024-12-10 | 511.30 | 513.77 | 507.27 | 512.72 | 489.05 | 814 |
| 2024-12-09 | 512.01 | 516.12 | 508.55 | 512.10 | 488.46 | 1,167 |
| 2024-12-06 | 516.48 | 517.46 | 509.24 | 512.08 | 488.44 | 928 |
| 2024-12-05 | 517.80 | 520.27 | 514.17 | 516.80 | 492.94 | 701 |
| 2024-12-04 | 516.20 | 519.62 | 513.00 | 519.33 | 495.36 | 7,613 |
| 2024-12-03 | 518.00 | 521.65 | 516.99 | 519.97 | 495.97 | 1,269 |
| 2024-12-02 | 526.11 | 527.00 | 519.08 | 520.88 | 496.84 | 1,207 |
| 2024-11-29 | 528.26 | 529.41 | 524.54 | 529.41 | 504.97 | 2,314 |
| 2024-11-27 | 523.30 | 530.00 | 521.99 | 527.12 | 499.64 | 936 |
| 2024-11-26 | 523.00 | 524.72 | 519.50 | 521.48 | 494.29 | 1,063 |
| 2024-11-25 | 539.27 | 539.27 | 514.74 | 518.39 | 491.36 | 2,032 |
| 2024-11-22 | 544.00 | 547.00 | 539.83 | 542.36 | 514.08 | 968 |
| 2024-11-21 | 537.00 | 543.39 | 533.38 | 542.56 | 514.27 | 1,330 |
| 2024-11-20 | 534.57 | 535.81 | 529.08 | 532.89 | 505.11 | 1,117 |
| 2024-11-19 | 534.74 | 539.15 | 532.27 | 534.11 | 506.26 | 1,194 |
| 2024-11-18 | 538.99 | 538.99 | 529.55 | 530.50 | 502.84 | 1,012 |
| 2024-11-15 | 538.54 | 542.50 | 532.19 | 533.63 | 505.81 | 801 |
| 2024-11-14 | 560.05 | 560.05 | 533.42 | 538.10 | 510.05 | 1,087 |
| 2024-11-13 | 564.74 | 567.00 | 556.20 | 558.69 | 529.56 | 1,794 |
| 2024-11-12 | 575.00 | 576.43 | 564.91 | 567.99 | 538.38 | 1,735 |
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.