Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	221.00	222.69	217.77	218.25	162.87	1,795,900
2015-10-28	222.25	224.44	218.36	221.04	164.95	1,973,500
2015-10-27	219.97	225.15	219.81	223.04	166.45	1,399,900
2015-10-26	219.32	221.35	218.89	220.94	164.88	1,383,800
2015-10-23	218.00	219.42	217.23	219.32	163.67	1,280,900
2015-10-22	212.22	216.99	212.22	216.51	161.57	1,190,100
2015-10-21	209.76	213.16	208.74	211.56	157.88	1,332,400
2015-10-20	207.38	209.55	205.14	208.73	155.77	1,926,500
2015-10-19	209.24	210.73	208.50	210.64	157.19	1,329,900
2015-10-16	210.40	211.00	208.69	209.78	156.55	1,145,300
2015-10-15	209.23	211.70	207.51	209.18	156.10	1,496,900
2015-10-14	212.05	212.59	207.99	208.15	155.33	1,192,100
2015-10-13	213.22	214.36	211.94	211.98	158.19	1,026,200
2015-10-12	213.61	214.63	212.76	214.33	159.95	1,048,100
2015-10-09	214.44	216.27	213.22	213.26	159.15	1,340,000
2015-10-08	212.28	214.66	211.34	214.37	159.98	782,100
2015-10-07	211.79	214.02	211.04	212.95	158.92	1,122,200
2015-10-06	211.70	212.65	210.27	210.40	157.01	1,625,700
2015-10-05	208.30	211.86	207.70	211.73	158.01	1,347,600
2015-10-02	202.01	206.61	201.81	206.61	154.18	1,154,800
2015-10-01	206.31	207.34	202.82	204.75	152.80	1,889,700
2015-09-30	204.34	207.71	204.23	207.31	154.71	1,721,800
2015-09-29	200.00	202.92	199.01	202.47	151.09	1,226,600
2015-09-28	202.55	204.44	200.00	200.22	149.42	1,315,400
2015-09-25	206.74	206.78	203.00	203.89	152.15	1,414,000
2015-09-24	201.50	205.89	199.56	204.76	152.80	1,667,600
2015-09-23	204.13	204.99	201.71	202.77	151.32	601,100
2015-09-22	202.46	203.97	201.50	203.66	151.98	1,119,200
2015-09-21	204.35	205.79	203.19	204.35	152.50	964,700
2015-09-18	206.00	206.03	202.65	203.31	151.72	3,010,600
2015-09-17	207.85	210.53	207.13	207.60	154.92	958,900
2015-09-16	207.64	208.19	206.33	207.56	154.89	927,800
2015-09-15	206.38	208.54	205.51	207.84	155.10	1,253,700
2015-09-14	207.03	207.03	205.56	206.00	153.73	1,034,300
2015-09-11	205.81	206.96	205.33	206.81	154.33	1,085,500
2015-09-10	203.71	207.29	203.71	206.15	153.84	1,370,200
2015-09-09	209.00	209.24	204.52	204.66	152.73	1,110,300
2015-09-08	204.18	207.29	204.00	207.01	154.48	1,320,700
2015-09-04	203.54	204.34	201.41	202.62	151.21	1,213,100
2015-09-03	204.69	206.46	204.32	205.20	153.13	1,350,900
2015-09-02	199.69	204.12	199.28	204.04	152.27	1,490,600
2015-09-01	197.87	199.59	197.02	197.62	147.48	1,673,700
2015-08-31	203.21	203.24	201.08	201.18	150.13	1,086,800
2015-08-28	203.63	204.48	201.38	203.90	152.16	1,391,200
2015-08-27	203.92	206.94	202.91	205.43	152.18	1,688,100
2015-08-26	203.23	203.23	196.85	202.12	149.73	2,933,800
2015-08-25	205.50	205.51	198.55	198.98	147.41	2,100,600
2015-08-24	190.01	203.27	181.91	197.46	146.28	3,308,700
2015-08-21	208.56	208.84	204.57	204.68	151.63	2,038,500
2015-08-20	210.98	211.50	209.13	209.13	154.93	1,405,700
2015-08-19	211.96	212.91	210.67	211.28	156.52	1,302,600
2015-08-18	212.36	213.34	212.14	212.67	157.55	774,500
2015-08-17	210.88	213.12	210.77	213.02	157.81	776,300
2015-08-14	209.75	212.08	209.33	211.96	157.02	916,000
2015-08-13	208.73	210.71	208.69	209.79	155.41	1,091,200
2015-08-12	207.54	209.32	206.75	208.78	154.67	917,900
2015-08-11	209.05	209.76	207.90	208.86	154.73	985,800
2015-08-10	210.04	211.57	209.34	210.78	156.15	978,500
2015-08-07	209.00	209.39	207.22	209.09	154.90	997,500
2015-08-06	209.73	209.94	208.16	209.26	155.02	1,147,900

← NewerPage 47 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.