Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	161.12	163.39	160.58	163.15	117.20	1,489,200
2014-05-28	163.43	164.60	161.87	162.10	115.49	1,831,500
2014-05-27	163.13	163.23	162.01	162.95	116.10	1,294,500
2014-05-23	162.67	163.24	161.90	162.64	115.88	1,663,400
2014-05-22	162.07	162.38	161.26	161.82	115.29	823,200
2014-05-21	161.16	162.08	160.85	161.89	115.34	859,500
2014-05-20	162.49	162.50	159.89	160.57	114.40	907,600
2014-05-19	162.15	163.24	161.70	162.30	115.63	1,460,200
2014-05-16	163.69	164.29	162.01	162.10	115.49	1,739,200
2014-05-15	164.82	165.42	162.77	163.54	116.52	1,061,100
2014-05-14	167.99	168.00	164.85	165.26	117.74	1,165,600
2014-05-13	166.92	167.98	166.33	167.64	119.44	968,400
2014-05-12	165.50	167.17	165.30	166.92	118.93	1,051,900
2014-05-09	164.15	165.20	163.38	165.18	117.69	837,900
2014-05-08	164.18	165.35	163.64	164.39	117.12	1,024,700
2014-05-07	164.00	164.47	162.57	164.20	116.99	1,173,300
2014-05-06	164.66	165.30	163.19	163.49	116.48	1,026,600
2014-05-05	163.50	165.37	162.79	165.12	117.64	945,500
2014-05-02	163.00	164.11	162.70	163.90	116.77	1,133,100
2014-05-01	163.72	164.84	162.32	162.85	116.03	1,301,700
2014-04-30	162.02	164.38	161.35	164.14	116.95	1,615,800
2014-04-29	161.30	162.53	160.91	161.99	115.41	1,225,900
2014-04-28	161.33	162.27	159.80	161.37	114.97	1,352,700
2014-04-25	160.22	161.49	158.69	161.09	114.77	1,803,400
2014-04-24	162.43	162.59	159.60	160.62	114.44	1,398,300
2014-04-23	156.81	162.43	155.82	161.98	115.41	2,862,400
2014-04-22	164.68	164.71	156.20	156.69	111.64	2,674,100
2014-04-21	163.24	163.24	160.36	161.49	115.06	1,303,700
2014-04-17	158.25	160.49	158.25	160.25	114.17	1,544,900
2014-04-16	158.44	159.47	156.87	159.44	113.60	1,167,900
2014-04-15	155.55	157.59	154.21	157.39	112.14	1,160,500
2014-04-14	155.00	157.16	154.29	155.82	111.02	1,356,100
2014-04-11	154.97	155.39	153.54	153.82	109.59	2,024,200
2014-04-10	159.08	159.65	155.31	155.43	110.74	1,499,300
2014-04-09	158.03	159.95	156.92	158.83	113.16	1,124,300
2014-04-08	157.57	157.80	154.75	156.65	111.61	1,782,800
2014-04-07	159.38	160.61	157.48	157.74	112.39	1,315,200
2014-04-04	164.95	164.95	159.42	159.61	113.72	1,622,500
2014-04-03	165.00	165.13	163.70	163.75	116.67	1,254,600
2014-04-02	164.00	164.77	162.68	164.70	117.34	1,050,300
2014-04-01	163.52	164.13	162.53	163.71	116.64	981,900
2014-03-31	162.25	163.55	161.60	163.24	116.30	1,458,700
2014-03-28	159.53	161.37	159.24	160.54	114.38	1,191,800
2014-03-27	159.29	159.95	158.02	158.88	113.20	1,857,000
2014-03-26	160.84	162.09	159.62	159.64	113.74	1,299,200
2014-03-25	158.75	161.13	158.58	160.57	114.40	2,099,700
2014-03-24	158.53	159.37	157.01	158.19	112.71	1,997,300
2014-03-21	161.00	161.37	157.40	157.40	112.14	4,247,800
2014-03-20	161.12	162.47	159.37	159.93	113.95	3,228,500
2014-03-19	164.37	164.58	160.01	160.90	114.64	2,068,200
2014-03-18	164.85	165.09	163.85	163.98	116.83	1,652,400
2014-03-17	163.44	164.65	163.08	164.07	116.90	1,466,300
2014-03-14	162.54	164.60	162.15	162.42	115.72	1,386,100
2014-03-13	164.53	165.11	162.32	162.83	116.01	1,404,600
2014-03-12	163.47	164.00	162.00	163.86	116.75	1,503,100
2014-03-11	165.37	165.70	163.72	163.80	116.70	1,738,200
2014-03-10	165.69	166.70	165.11	165.48	117.90	1,377,100
2014-03-07	167.50	167.87	165.97	166.57	118.68	1,403,500
2014-03-06	166.85	167.48	166.40	166.84	118.87	1,378,300
2014-03-05	166.23	167.43	165.50	166.82	118.85	1,889,200

← NewerPage 53 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.