Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	189.81	191.18	189.54	190.47	140.00	832,000
2015-05-08	189.96	191.04	189.48	190.48	140.00	950,500
2015-05-07	186.65	188.95	186.34	188.21	138.33	1,040,700
2015-05-06	188.51	189.07	185.91	186.83	137.32	1,192,200
2015-05-05	189.25	189.90	187.11	187.35	137.70	993,600
2015-05-04	189.20	190.85	189.15	189.69	139.42	912,400
2015-05-01	186.80	189.15	186.80	189.00	138.92	1,196,000
2015-04-30	190.97	191.46	185.65	186.60	137.15	2,257,200
2015-04-29	193.38	194.07	190.93	191.29	140.60	1,427,200
2015-04-28	193.75	194.27	191.59	194.02	142.61	1,095,600
2015-04-27	195.64	196.58	193.53	193.84	142.47	1,377,700
2015-04-24	197.01	197.24	195.00	195.37	143.60	1,307,400
2015-04-23	197.49	198.93	196.05	197.20	144.94	1,178,700
2015-04-22	196.70	198.09	195.21	197.63	145.26	1,127,300
2015-04-21	198.05	198.34	195.11	196.29	144.27	1,421,000
2015-04-20	195.28	197.65	195.00	196.80	144.65	1,276,600
2015-04-17	195.80	196.44	193.94	194.82	143.19	1,229,900
2015-04-16	196.58	198.04	195.67	197.12	144.88	1,065,300
2015-04-15	198.27	199.46	197.04	197.21	144.95	1,154,300
2015-04-14	196.89	197.77	196.35	197.34	145.05	1,586,900
2015-04-13	200.03	201.13	196.82	197.05	144.83	2,130,400
2015-04-10	201.37	202.19	200.28	200.40	147.29	1,279,000
2015-04-09	200.52	201.91	200.29	201.44	148.06	828,100
2015-04-08	200.45	201.89	199.63	200.81	147.60	944,800
2015-04-07	201.00	202.55	199.90	200.15	147.11	1,084,800
2015-04-06	199.33	201.12	197.85	200.53	147.39	1,366,300
2015-04-02	199.37	199.56	197.67	198.72	146.06	1,387,600
2015-04-01	202.10	202.47	197.43	198.76	146.09	1,897,200
2015-03-31	203.46	205.17	202.96	202.96	149.18	1,261,500
2015-03-30	203.50	206.19	203.00	204.89	150.59	1,049,000
2015-03-27	200.56	202.87	200.24	202.23	148.64	1,256,400
2015-03-26	197.57	201.12	196.26	200.56	147.41	1,499,700
2015-03-25	203.34	204.00	199.00	199.02	146.28	1,338,200
2015-03-24	202.34	204.37	200.95	203.30	149.43	1,250,900
2015-03-23	203.33	204.59	202.92	202.92	149.15	1,028,100
2015-03-20	203.05	204.04	201.67	203.77	149.77	3,938,100
2015-03-19	202.50	203.36	201.04	202.19	148.61	1,178,000
2015-03-18	200.77	203.49	198.36	202.60	148.91	872,800
2015-03-17	201.48	202.00	200.03	200.67	147.49	936,600
2015-03-16	198.22	202.30	198.10	202.11	148.55	1,198,000
2015-03-13	197.97	199.01	195.60	197.11	144.88	1,155,400
2015-03-12	197.54	198.95	197.54	198.78	146.10	1,047,200
2015-03-11	197.94	198.41	196.91	197.21	144.95	953,000
2015-03-10	198.41	198.98	197.31	197.58	145.22	1,087,100
2015-03-09	197.42	200.49	197.21	199.74	146.81	887,600
2015-03-06	198.38	198.64	196.71	197.66	145.28	1,220,300
2015-03-05	199.37	200.03	198.75	199.10	146.34	872,300
2015-03-04	199.70	200.08	198.78	198.97	146.24	851,400
2015-03-03	202.45	202.45	199.43	199.93	146.95	1,312,100
2015-03-02	200.05	203.13	200.05	203.02	149.22	1,037,400
2015-02-27	201.00	201.94	200.00	200.05	147.04	1,311,400
2015-02-26	203.25	203.84	200.53	201.33	147.98	1,349,700
2015-02-25	207.05	207.06	204.50	204.86	149.47	2,759,800
2015-02-24	205.51	206.93	204.82	206.62	150.75	1,168,600
2015-02-23	204.00	205.66	203.20	205.59	150.00	1,440,600
2015-02-20	200.86	204.00	200.28	203.99	148.84	1,301,400
2015-02-19	198.56	201.74	197.97	201.71	147.17	1,775,000
2015-02-18	197.57	198.58	196.95	198.57	144.88	902,000
2015-02-17	196.53	198.30	195.77	197.57	144.15	1,023,300
2015-02-13	197.29	198.39	196.19	196.95	143.70	1,253,900

← NewerPage 49 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.