Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	226.60	227.87	225.60	226.83	171.81	1,037,300
2016-04-21	226.31	227.31	225.65	226.07	171.23	996,700
2016-04-20	227.00	228.12	226.06	226.58	171.62	887,300
2016-04-19	227.16	227.89	226.29	226.51	171.57	721,100
2016-04-18	225.81	227.63	225.30	227.14	172.04	824,200
2016-04-15	225.87	225.92	224.62	225.81	171.04	1,134,600
2016-04-14	226.79	226.79	225.19	225.44	170.76	774,300
2016-04-13	227.00	227.16	224.93	226.38	171.47	808,500
2016-04-12	224.75	226.87	224.18	225.98	171.16	682,400
2016-04-11	226.05	226.71	224.11	224.65	170.16	1,140,200
2016-04-08	227.59	228.00	225.80	226.30	171.41	582,600
2016-04-07	226.00	227.41	225.64	226.48	171.54	1,063,200
2016-04-06	225.31	226.85	225.31	226.63	171.66	1,276,100
2016-04-05	224.03	227.03	222.82	225.62	170.89	1,437,300
2016-04-04	223.22	224.90	223.08	224.13	169.76	1,007,500
2016-04-01	219.96	223.47	219.17	223.11	168.99	957,800
2016-03-31	222.65	223.33	221.09	221.50	167.77	1,105,200
2016-03-30	222.00	223.86	221.79	222.96	168.88	950,900
2016-03-29	219.00	220.92	218.43	220.76	167.21	748,500
2016-03-28	218.81	219.55	218.34	219.06	165.92	994,000
2016-03-24	221.05	221.50	217.14	218.00	165.12	1,319,200
2016-03-23	220.89	222.54	220.62	221.26	167.59	781,900
2016-03-22	221.05	222.73	220.50	220.73	167.19	925,300
2016-03-21	220.41	223.19	220.41	221.26	167.59	1,149,700
2016-03-18	220.00	221.09	218.37	220.91	167.32	2,114,600
2016-03-17	218.28	219.94	217.42	219.25	166.07	1,299,100
2016-03-16	217.14	218.94	216.29	218.19	165.26	882,600
2016-03-15	215.34	217.32	214.81	217.05	164.40	1,012,300
2016-03-14	215.62	217.51	215.62	216.60	164.06	934,500
2016-03-11	218.00	218.89	215.96	217.05	164.40	1,336,400
2016-03-10	216.94	218.52	215.67	216.56	164.03	1,367,600
2016-03-09	216.75	217.92	215.74	216.41	163.92	988,200
2016-03-08	213.95	216.21	210.90	215.34	163.11	1,843,800
2016-03-07	217.50	218.38	215.30	215.84	163.48	1,017,800
2016-03-04	217.91	219.08	217.56	218.72	165.67	935,500
2016-03-03	216.48	218.62	215.54	218.52	165.51	875,200
2016-03-02	218.09	218.86	215.78	217.20	164.51	1,188,600
2016-03-01	216.59	218.35	214.88	218.13	165.22	1,159,500
2016-02-29	216.67	218.10	215.73	215.79	163.45	1,248,600
2016-02-26	219.22	219.75	217.11	217.24	164.54	1,210,200
2016-02-25	217.00	220.14	216.38	220.03	165.41	1,489,300
2016-02-24	213.58	216.99	213.50	216.63	162.85	1,301,600
2016-02-23	214.83	215.74	213.87	215.15	161.74	1,282,900
2016-02-22	213.62	216.78	213.62	215.01	161.63	974,000
2016-02-19	214.51	214.74	212.70	213.62	160.59	1,233,300
2016-02-18	212.25	215.50	212.00	214.20	161.03	987,100
2016-02-17	210.00	212.97	209.10	212.74	159.93	1,237,700
2016-02-16	207.52	209.49	206.85	209.00	157.12	1,548,300
2016-02-12	208.31	209.92	205.55	206.08	154.92	2,331,700
2016-02-11	211.67	212.75	203.65	207.18	155.75	2,649,700
2016-02-10	216.01	217.44	213.62	213.95	160.84	1,738,000
2016-02-09	213.12	217.33	212.24	215.98	162.36	1,983,100
2016-02-08	209.33	215.15	209.30	214.53	161.27	2,502,100
2016-02-05	210.34	212.57	209.57	211.94	159.33	1,892,400
2016-02-04	212.50	213.38	209.28	210.21	158.03	1,628,200
2016-02-03	212.00	213.64	210.13	212.92	160.06	2,231,200
2016-02-02	209.50	210.98	207.64	210.45	158.21	1,574,600
2016-02-01	209.26	211.34	208.87	209.80	157.72	1,673,100
2016-01-29	207.83	211.05	206.12	211.00	158.62	2,595,900
2016-01-28	208.49	209.43	206.17	206.66	155.36	1,862,900

← NewerPage 45 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-01-04	2:1
1995-03-16	163:100

Dividends

Ex-date	Amount
2026-09-01	3.4500 USD
2026-06-01	3.4500 USD
2026-03-02	3.4500 USD
2025-12-01	3.4500 USD
2025-09-02	3.3000 USD
2025-06-02	3.3000 USD
2025-03-03	3.3000 USD
2024-12-02	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.