Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	209.89	211.64	207.00	207.86	156.26	2,694,800
2016-01-26	201.43	211.22	200.47	209.93	157.82	4,440,800
2016-01-25	211.84	212.75	210.00	211.01	158.63	1,792,100
2016-01-22	213.71	213.71	211.01	212.04	159.40	1,517,900
2016-01-21	211.20	212.00	208.75	210.79	158.46	1,562,900
2016-01-20	213.05	216.20	207.62	210.40	158.17	2,459,700
2016-01-19	216.69	220.78	213.17	215.29	161.84	2,918,100
2016-01-15	211.99	217.01	211.99	215.99	162.37	2,809,100
2016-01-14	214.42	217.13	212.27	216.42	162.69	1,920,700
2016-01-13	219.26	219.62	214.06	214.40	161.18	1,374,100
2016-01-12	216.03	218.10	214.51	217.96	163.85	1,354,800
2016-01-11	215.07	216.47	213.23	215.35	161.89	2,550,100
2016-01-08	215.01	216.35	212.37	212.91	160.06	1,764,600
2016-01-07	213.81	216.19	212.14	213.29	160.34	1,810,100
2016-01-06	217.83	221.00	216.26	217.63	163.60	1,787,100
2016-01-05	214.59	218.94	214.02	218.26	164.08	1,349,300
2016-01-04	214.00	215.77	211.39	213.21	160.28	1,875,200
2015-12-31	219.58	219.95	215.78	217.15	163.24	1,157,800
2015-12-30	220.93	221.24	219.62	219.80	165.24	633,500
2015-12-29	219.36	221.35	218.80	220.47	165.74	768,300
2015-12-28	218.08	218.77	217.43	218.41	164.19	612,900
2015-12-24	218.00	219.00	217.49	218.56	164.30	524,400
2015-12-23	218.00	218.35	217.18	217.93	163.83	742,400
2015-12-22	216.16	218.23	215.58	217.58	163.57	895,200
2015-12-21	213.80	215.59	213.52	215.47	161.98	1,066,800
2015-12-18	213.75	215.17	211.85	212.18	159.51	2,058,200
2015-12-17	217.86	218.77	215.16	215.22	161.79	1,282,300
2015-12-16	216.00	218.11	214.75	217.50	163.51	1,352,000
2015-12-15	217.00	217.24	214.72	214.84	161.51	1,539,800
2015-12-14	215.99	217.57	214.72	216.58	162.81	2,026,500
2015-12-11	217.54	219.16	216.70	217.20	163.28	1,801,900
2015-12-10	217.92	219.75	217.00	218.88	164.54	1,119,200
2015-12-09	218.02	220.26	216.61	217.54	163.54	1,194,900
2015-12-08	217.69	219.78	217.30	218.81	164.49	844,400
2015-12-07	218.34	219.62	217.55	219.13	164.73	1,537,800
2015-12-04	216.00	219.90	216.00	218.39	164.18	1,701,600
2015-12-03	219.27	219.76	214.69	215.46	161.97	1,776,500
2015-12-02	220.25	220.95	218.78	218.94	164.59	1,307,400
2015-12-01	220.06	223.10	219.37	220.20	165.54	1,267,200
2015-11-30	223.60	223.68	218.53	219.16	164.75	3,000,800
2015-11-27	225.53	226.23	224.31	225.91	169.83	972,800
2015-11-25	226.48	227.91	225.32	225.80	168.51	2,156,400
2015-11-24	224.96	226.99	224.51	226.43	168.98	1,234,300
2015-11-23	226.50	227.68	225.47	226.03	168.68	939,900
2015-11-20	225.45	226.98	224.96	226.06	168.70	1,321,200
2015-11-19	224.48	225.47	223.50	224.00	167.16	1,410,700
2015-11-18	222.54	223.37	220.72	223.22	166.58	1,185,400
2015-11-17	222.07	225.25	220.81	222.39	165.96	2,081,500
2015-11-16	214.31	220.84	214.08	220.67	164.68	1,516,000
2015-11-13	213.50	214.82	211.78	213.16	159.07	1,059,100
2015-11-12	214.50	215.06	212.66	213.58	159.39	1,292,200
2015-11-11	214.37	216.53	214.26	215.11	160.53	1,197,100
2015-11-10	214.37	215.74	212.63	214.07	159.75	1,165,900
2015-11-09	215.77	216.37	214.06	214.70	160.22	1,657,300
2015-11-06	218.00	218.49	215.04	216.63	161.66	1,455,400
2015-11-05	219.17	220.59	218.01	218.60	163.13	911,600
2015-11-04	219.71	220.35	218.51	218.83	163.30	932,900
2015-11-03	220.00	220.46	218.34	218.90	163.36	1,046,300
2015-11-02	219.89	221.00	218.91	220.59	164.62	1,160,700
2015-10-30	219.00	220.69	218.33	219.83	164.05	1,774,000

← NewerPage 46 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.