Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	196.71	198.23	196.39	197.48	144.09	1,217,900
2015-02-11	195.17	197.18	195.00	196.31	143.23	1,439,300
2015-02-10	195.10	195.98	193.88	195.67	142.76	1,280,600
2015-02-09	194.35	194.99	192.70	193.02	140.83	1,208,300
2015-02-06	194.29	196.95	192.90	195.24	142.45	1,127,100
2015-02-05	193.08	194.47	191.58	194.06	141.59	1,063,200
2015-02-04	191.34	193.53	190.62	192.28	140.29	1,230,900
2015-02-03	190.38	192.30	189.59	192.00	140.09	1,618,200
2015-02-02	188.41	189.76	186.01	189.33	138.14	1,554,000
2015-01-30	189.77	190.96	188.28	188.37	137.44	2,287,900
2015-01-29	189.26	192.53	187.10	192.50	140.45	2,017,000
2015-01-28	191.84	194.80	189.00	189.25	138.08	1,570,400
2015-01-27	193.00	193.49	190.32	190.55	139.03	1,942,700
2015-01-26	196.25	196.92	193.03	195.68	142.77	1,338,900
2015-01-23	197.99	198.88	196.95	197.44	144.06	1,313,000
2015-01-22	197.00	198.56	195.28	198.09	144.53	1,307,900
2015-01-21	195.00	196.75	194.11	195.50	142.64	966,600
2015-01-20	196.63	196.99	193.01	195.75	142.82	857,800
2015-01-16	191.88	194.77	191.88	194.71	142.06	1,085,600
2015-01-15	194.16	194.73	191.85	192.37	140.36	896,600
2015-01-14	194.15	194.24	191.63	193.23	140.98	1,101,100
2015-01-13	196.14	198.44	192.68	194.35	141.80	1,095,000
2015-01-12	195.51	196.23	193.71	194.47	141.89	896,400
2015-01-09	195.09	197.07	194.82	195.02	142.29	1,439,500
2015-01-08	190.90	196.88	190.90	195.13	142.37	1,950,900
2015-01-07	189.32	191.02	189.22	190.83	139.23	941,900
2015-01-06	189.62	190.99	186.80	188.40	137.46	1,205,800
2015-01-05	192.90	194.50	188.60	189.29	138.11	1,506,200
2015-01-02	192.10	194.48	191.04	193.31	141.04	902,100
2014-12-31	194.91	195.97	192.52	192.57	140.50	706,500
2014-12-30	195.24	196.41	195.00	195.43	142.59	523,600
2014-12-29	196.93	196.93	194.71	195.64	142.74	610,800
2014-12-26	196.71	197.81	196.58	196.84	143.62	547,400
2014-12-24	195.97	197.91	195.79	196.43	143.32	403,200
2014-12-23	198.50	198.72	195.75	195.77	142.84	986,000
2014-12-22	193.40	196.96	193.40	196.45	143.33	1,105,500
2014-12-19	191.55	194.24	191.01	192.85	140.71	2,609,100
2014-12-18	187.55	191.72	186.04	191.64	139.82	1,670,500
2014-12-17	185.39	185.93	182.41	185.15	135.09	1,482,600
2014-12-16	184.00	188.43	183.99	185.39	135.26	1,228,600
2014-12-15	185.59	187.26	183.06	184.21	134.40	1,308,200
2014-12-12	187.28	188.04	184.78	185.18	135.11	1,204,600
2014-12-11	188.76	190.40	188.04	189.25	138.08	1,170,600
2014-12-10	189.75	190.70	187.56	187.91	137.10	1,244,000
2014-12-09	188.31	190.75	188.13	190.62	139.08	1,140,800
2014-12-08	190.00	190.61	188.77	189.85	138.52	1,669,000
2014-12-05	189.07	190.18	188.47	189.87	138.53	1,204,300
2014-12-04	189.98	190.25	188.47	189.73	138.43	900,100
2014-12-03	190.20	190.67	189.65	189.68	138.39	1,383,300
2014-12-02	190.67	191.57	189.32	190.11	138.71	1,659,900
2014-12-01	190.93	191.88	190.02	191.10	139.43	1,538,300
2014-11-28	189.62	192.58	189.00	191.56	139.77	940,900
2014-11-26	187.50	189.55	187.13	189.15	138.01	1,320,600
2014-11-25	188.82	190.04	188.55	188.67	136.56	1,808,100
2014-11-24	188.28	189.26	188.00	188.82	136.67	1,127,000
2014-11-21	187.96	188.28	187.18	187.93	136.03	1,328,200
2014-11-20	185.65	185.98	184.39	185.56	134.31	1,021,600
2014-11-19	186.07	186.76	185.41	186.00	134.63	1,167,500
2014-11-18	185.28	187.24	184.50	186.56	135.04	1,775,200
2014-11-17	186.69	187.18	185.36	185.51	134.28	1,160,900

← NewerPage 50 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.