Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	186.69	187.18	185.36	185.51	134.28	1,160,900
2014-11-14	187.99	188.00	185.91	186.60	135.06	1,665,700
2014-11-13	187.18	189.05	186.93	187.97	136.06	990,600
2014-11-12	186.93	187.82	186.35	186.87	135.26	789,300
2014-11-11	187.00	188.44	186.74	187.12	135.44	881,400
2014-11-10	186.46	187.26	185.76	186.99	135.35	1,296,200
2014-11-07	189.38	189.41	184.91	186.15	134.74	2,569,400
2014-11-06	190.00	190.47	189.08	189.88	137.44	995,100
2014-11-05	192.19	192.34	188.28	189.73	137.33	1,743,800
2014-11-04	190.84	192.94	190.29	190.79	138.10	1,667,900
2014-11-03	191.30	191.93	188.63	190.75	138.07	1,145,900
2014-10-31	191.40	191.92	189.66	190.57	137.94	1,699,900
2014-10-30	185.96	189.62	184.83	189.29	137.01	1,586,100
2014-10-29	186.03	186.78	184.91	186.43	134.94	1,663,700
2014-10-28	184.10	185.55	182.68	185.55	134.30	1,809,200
2014-10-27	181.69	183.10	180.70	183.00	132.46	1,071,400
2014-10-24	181.67	181.76	179.42	181.33	131.25	1,550,700
2014-10-23	177.09	181.63	177.09	180.67	130.77	2,442,900
2014-10-22	171.00	177.84	170.71	176.01	127.40	3,805,700
2014-10-21	170.15	173.85	166.28	172.61	124.94	4,106,600
2014-10-20	175.93	176.37	173.93	175.53	127.05	2,054,900
2014-10-17	176.84	177.89	175.86	176.24	127.57	2,360,100
2014-10-16	173.23	176.73	172.45	174.72	126.47	1,972,800
2014-10-15	174.01	176.02	170.26	175.19	126.81	2,180,500
2014-10-14	173.55	177.75	173.14	176.11	127.47	1,585,300
2014-10-13	173.97	176.45	172.78	172.88	125.13	1,473,800
2014-10-10	174.68	176.78	173.70	174.47	126.28	1,668,600
2014-10-09	176.32	176.56	173.55	174.55	126.34	1,581,500
2014-10-08	173.27	176.55	171.83	176.35	127.65	1,677,600
2014-10-07	176.40	176.56	173.00	173.02	125.24	1,182,700
2014-10-06	179.62	179.70	176.67	176.92	128.06	1,486,300
2014-10-03	177.67	179.34	176.92	178.34	129.09	2,463,700
2014-10-02	177.66	178.30	175.79	176.35	127.65	1,468,900
2014-10-01	181.15	181.15	177.08	177.89	128.76	1,901,400
2014-09-30	182.60	184.09	182.13	182.78	132.30	1,981,200
2014-09-29	181.80	182.79	180.11	181.36	131.27	1,579,900
2014-09-26	177.54	182.27	177.54	181.58	131.43	1,877,700
2014-09-25	178.10	178.74	176.26	177.44	128.43	1,739,100
2014-09-24	176.28	178.50	176.28	178.39	129.12	959,400
2014-09-23	178.53	178.98	175.92	176.34	127.64	1,451,100
2014-09-22	179.72	180.76	178.76	178.99	129.56	1,097,400
2014-09-19	180.49	181.22	180.22	180.74	130.82	1,896,300
2014-09-18	179.37	179.72	178.30	179.57	129.98	1,040,400
2014-09-17	177.78	179.65	177.45	178.80	129.42	1,152,600
2014-09-16	175.13	177.94	175.02	177.19	128.25	1,186,800
2014-09-15	174.42	175.78	173.92	175.60	127.10	678,500
2014-09-12	174.17	174.99	173.71	174.43	126.26	759,400
2014-09-11	174.38	174.77	173.58	174.20	126.09	1,299,200
2014-09-10	174.96	175.03	173.72	174.59	126.37	2,210,500
2014-09-09	175.60	176.35	174.84	174.94	126.63	1,418,300
2014-09-08	174.52	175.57	174.36	174.77	126.50	926,500
2014-09-05	173.17	174.65	172.37	174.58	126.36	983,600
2014-09-04	173.99	174.49	172.76	173.04	125.25	1,109,000
2014-09-03	174.94	175.64	173.21	173.50	125.58	1,454,800
2014-09-02	175.14	175.31	173.07	173.80	125.80	1,547,700
2014-08-29	174.76	175.09	173.75	174.00	125.94	1,532,000
2014-08-28	174.67	175.05	173.74	174.10	126.02	1,455,800
2014-08-27	176.99	177.19	176.00	176.52	126.81	1,115,200
2014-08-26	176.97	177.01	176.04	176.61	126.87	1,036,500
2014-08-25	175.75	177.07	175.43	176.53	126.81	866,400

← NewerPage 51 of 79 · 4,733 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.