Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	210.02	210.75	209.07	209.43	155.15	1,209,900
2015-08-04	208.51	209.79	207.25	209.53	155.22	1,066,100
2015-08-03	207.27	207.99	206.06	207.79	153.93	1,064,200
2015-07-31	207.61	208.51	206.53	207.10	153.42	1,116,800
2015-07-30	207.22	208.50	205.95	206.47	152.95	1,554,700
2015-07-29	204.77	210.41	204.31	208.15	154.20	2,491,000
2015-07-28	202.42	204.72	201.28	203.63	150.85	1,125,300
2015-07-27	200.36	201.76	199.38	201.17	149.03	997,600
2015-07-24	202.80	202.94	200.68	201.04	148.93	1,124,800
2015-07-23	202.81	204.96	202.64	202.83	150.26	1,175,100
2015-07-22	203.33	204.44	202.00	202.79	150.23	1,124,200
2015-07-21	204.44	204.76	202.85	203.15	150.50	1,767,000
2015-07-20	202.31	205.39	201.03	205.13	151.96	2,052,000
2015-07-17	200.93	201.66	200.40	201.18	149.04	997,900
2015-07-16	199.80	201.81	199.60	201.62	149.36	975,600
2015-07-15	199.19	199.64	198.06	199.41	147.72	972,200
2015-07-14	198.90	199.82	198.36	199.05	147.46	1,059,200
2015-07-13	196.00	198.39	195.61	197.88	146.59	1,197,200
2015-07-10	193.99	197.00	192.87	194.19	143.86	1,638,900
2015-07-09	191.76	193.12	191.21	192.13	142.33	1,442,100
2015-07-08	188.51	191.33	188.29	190.05	140.79	1,528,200
2015-07-07	188.57	190.28	187.54	190.16	140.87	1,328,500
2015-07-06	186.73	188.48	186.42	187.99	139.26	902,600
2015-07-02	188.71	188.79	186.76	187.30	138.75	1,024,500
2015-07-01	186.01	188.29	186.01	188.17	139.40	950,000
2015-06-30	187.17	187.79	185.33	185.90	137.72	1,275,200
2015-06-29	187.59	188.52	185.41	185.52	137.43	1,202,600
2015-06-26	190.53	190.56	188.51	188.64	139.75	1,876,300
2015-06-25	190.50	191.17	189.68	189.99	140.75	884,900
2015-06-24	191.22	191.79	190.12	190.17	140.88	857,600
2015-06-23	192.43	192.95	190.88	191.64	141.97	572,900
2015-06-22	191.95	192.98	191.66	192.08	142.29	716,800
2015-06-19	192.69	192.69	190.99	191.14	141.60	1,234,900
2015-06-18	191.50	194.49	191.39	192.75	142.79	1,159,700
2015-06-17	191.36	191.78	189.72	191.02	141.51	862,100
2015-06-16	189.26	191.14	188.89	190.82	141.36	853,800
2015-06-15	190.00	190.58	189.01	189.92	140.69	710,600
2015-06-12	190.59	191.53	190.22	190.98	141.48	1,110,100
2015-06-11	189.42	191.54	189.42	191.48	141.85	1,333,100
2015-06-10	189.35	190.65	188.84	189.28	140.22	1,729,300
2015-06-09	190.43	190.54	189.30	189.35	140.27	1,041,200
2015-06-08	189.34	190.83	189.06	189.37	140.29	964,800
2015-06-05	189.41	189.77	188.43	189.33	140.26	1,389,100
2015-06-04	190.76	192.29	189.99	190.17	140.88	1,854,000
2015-06-03	191.42	192.33	190.79	191.89	142.15	1,340,300
2015-06-02	190.61	191.29	188.80	190.77	141.32	1,469,200
2015-06-01	189.48	192.25	188.37	191.07	141.55	2,003,600
2015-05-29	189.93	190.10	187.62	188.20	139.42	1,517,400
2015-05-28	189.41	190.76	188.93	190.12	140.84	1,468,900
2015-05-27	190.45	191.59	190.04	191.35	140.64	1,196,100
2015-05-26	192.68	192.68	190.14	190.51	140.03	1,380,400
2015-05-22	193.26	193.36	192.16	192.86	141.75	995,600
2015-05-21	193.57	193.94	192.52	193.11	141.94	769,700
2015-05-20	193.90	193.90	192.46	193.25	142.04	826,500
2015-05-19	193.02	194.31	192.91	193.38	142.13	772,100
2015-05-18	192.45	193.63	192.36	193.08	141.91	822,100
2015-05-15	193.03	193.81	192.10	192.36	141.39	1,356,500
2015-05-14	191.62	193.35	191.47	193.05	141.89	1,004,500
2015-05-13	190.97	191.99	190.81	191.00	140.39	980,900
2015-05-12	189.22	191.31	188.55	190.61	140.10	941,800

← NewerPage 48 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.