Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	174.71	176.13	174.36	175.15	125.82	801,400
2014-08-21	174.92	175.49	174.18	175.10	125.79	1,088,200
2014-08-20	172.15	175.47	172.13	175.31	125.94	1,351,100
2014-08-19	172.02	172.40	171.29	172.13	123.65	841,100
2014-08-18	170.20	172.10	170.04	171.52	123.21	766,400
2014-08-15	169.91	170.50	167.94	169.16	121.52	1,062,400
2014-08-14	169.34	170.21	168.86	169.50	121.76	1,030,000
2014-08-13	166.15	169.40	166.15	169.09	121.47	1,079,100
2014-08-12	166.15	167.15	165.26	165.78	119.09	779,500
2014-08-11	166.86	166.93	166.00	166.15	119.36	801,800
2014-08-08	163.11	166.19	163.10	165.80	119.11	1,196,000
2014-08-07	164.28	164.62	162.52	162.95	117.06	1,087,100
2014-08-06	166.08	166.08	162.71	163.05	117.13	1,883,000
2014-08-05	167.79	169.16	166.56	166.93	119.92	1,218,900
2014-08-04	167.56	168.58	167.03	168.29	120.89	1,196,400
2014-08-01	166.72	168.77	166.19	167.12	120.05	1,535,900
2014-07-31	169.08	169.24	166.97	166.97	119.95	1,935,900
2014-07-30	170.24	171.36	168.84	170.18	122.25	1,077,200
2014-07-29	170.50	170.66	169.24	169.33	121.64	1,063,100
2014-07-28	169.99	170.57	168.30	170.00	122.12	1,989,600
2014-07-25	169.33	170.69	169.19	170.04	122.15	2,112,300
2014-07-24	168.53	170.12	167.82	169.97	122.10	1,617,600
2014-07-23	167.76	169.21	167.22	168.10	120.76	1,808,500
2014-07-22	164.50	168.18	164.39	167.87	120.59	2,174,500
2014-07-21	162.00	163.67	161.19	162.98	117.08	1,201,200
2014-07-18	161.82	162.54	161.06	162.49	116.73	1,074,700
2014-07-17	161.11	163.20	160.56	161.33	115.89	1,190,600
2014-07-16	163.08	163.46	161.15	161.55	116.05	947,800
2014-07-15	161.73	163.49	161.47	162.62	116.82	1,312,000
2014-07-14	160.78	161.98	160.50	161.81	116.24	1,045,100
2014-07-11	158.13	160.62	157.93	160.31	115.16	1,073,600
2014-07-10	156.23	159.04	156.23	158.18	113.63	815,700
2014-07-09	158.12	158.73	157.43	157.93	113.45	827,400
2014-07-08	158.44	158.44	156.96	157.21	112.93	970,900
2014-07-07	159.25	159.71	157.71	158.30	113.72	1,164,700
2014-07-03	159.80	160.38	159.11	159.90	114.87	687,200
2014-07-02	160.77	160.88	158.20	158.98	114.21	1,309,800
2014-07-01	160.04	161.77	158.59	160.64	115.40	1,358,200
2014-06-30	162.76	162.83	160.36	160.73	115.46	1,234,500
2014-06-27	162.28	162.93	161.86	162.70	116.88	1,102,200
2014-06-26	162.81	162.81	160.51	162.05	116.41	988,400
2014-06-25	162.65	162.91	161.44	162.45	116.70	988,400
2014-06-24	163.28	164.50	162.46	162.51	116.74	812,500
2014-06-23	165.27	165.81	163.32	163.95	117.78	829,500
2014-06-20	163.75	165.70	163.75	165.40	118.82	1,862,900
2014-06-19	164.01	165.62	163.30	164.20	117.96	1,045,800
2014-06-18	164.13	164.22	162.05	163.79	117.66	1,028,200
2014-06-17	165.00	165.64	163.55	164.24	117.98	858,100
2014-06-16	163.86	165.63	163.53	165.14	118.63	889,300
2014-06-13	162.96	164.59	162.66	164.04	117.84	750,200
2014-06-12	164.30	164.76	162.18	162.64	116.84	857,100
2014-06-11	166.52	166.94	164.03	164.53	118.19	1,297,500
2014-06-10	167.99	168.07	166.28	167.34	120.21	1,002,700
2014-06-09	166.21	168.87	165.70	168.08	120.74	1,351,000
2014-06-06	166.53	167.23	166.35	167.17	120.09	891,000
2014-06-05	164.53	166.51	164.53	166.33	119.49	996,100
2014-06-04	163.49	164.72	162.99	164.52	118.19	871,300
2014-06-03	164.11	164.48	163.19	163.89	117.73	850,900
2014-06-02	163.88	164.41	162.63	164.11	117.89	1,012,600
2014-05-30	162.73	163.96	162.29	163.65	117.56	2,121,200

← NewerPage 52 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.