Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	164.29	166.17	164.29	165.64	118.01	1,748,200
2014-03-03	160.82	164.21	160.52	163.55	116.52	1,709,000
2014-02-28	161.15	163.31	161.15	162.30	115.63	2,232,700
2014-02-27	160.40	161.67	159.51	161.44	115.02	3,075,100
2014-02-26	163.30	164.41	160.81	160.83	113.64	2,691,000
2014-02-25	166.58	167.43	163.10	163.61	115.60	2,278,400
2014-02-24	165.62	168.41	164.80	166.14	117.39	2,534,300
2014-02-21	165.00	165.44	163.37	164.33	116.11	2,377,600
2014-02-20	163.00	165.89	162.92	164.27	116.07	2,112,600
2014-02-19	162.60	164.71	162.01	162.65	114.93	1,762,400
2014-02-18	161.53	163.95	161.53	162.70	114.96	1,985,200
2014-02-14	159.80	163.24	159.31	162.89	115.09	2,556,400
2014-02-13	157.66	160.76	156.54	159.80	112.91	2,461,600
2014-02-12	158.71	159.45	157.97	158.92	112.29	1,851,100
2014-02-11	154.57	158.32	154.18	157.56	111.33	2,242,200
2014-02-10	154.75	155.41	153.51	153.98	108.80	2,375,000
2014-02-07	151.90	155.70	151.06	155.13	109.61	2,072,700
2014-02-06	149.73	152.64	149.50	151.74	107.22	2,073,800
2014-02-05	147.74	151.97	147.43	150.39	106.26	2,728,100
2014-02-04	147.79	148.97	144.69	148.18	104.70	2,205,000
2014-02-03	150.54	152.00	147.42	147.74	104.39	2,307,200
2014-01-31	147.07	151.99	145.94	150.91	106.63	2,618,200
2014-01-30	148.59	150.29	147.67	148.66	105.04	1,931,600
2014-01-29	147.14	148.24	146.50	147.35	104.11	2,501,000
2014-01-28	147.01	148.82	146.80	148.28	104.77	2,676,000
2014-01-27	148.12	149.09	145.12	147.02	103.88	2,851,400
2014-01-24	151.33	151.33	146.68	147.76	104.40	3,496,200
2014-01-23	157.11	158.43	150.30	150.49	106.33	3,944,100
2014-01-22	155.00	157.05	154.26	156.65	110.69	2,646,600
2014-01-21	154.00	156.54	153.79	154.10	108.88	2,274,600
2014-01-17	153.73	153.99	153.01	153.82	108.69	2,016,300
2014-01-16	153.00	153.52	152.62	153.49	108.45	1,378,700
2014-01-15	151.42	154.34	151.10	153.50	108.46	2,294,200
2014-01-14	151.13	151.93	149.19	151.42	106.99	2,575,800
2014-01-13	153.70	154.35	150.51	150.92	106.64	3,449,000
2014-01-10	148.99	149.69	147.55	149.45	105.60	1,245,800
2014-01-09	149.00	150.43	148.54	148.73	105.09	1,646,600
2014-01-08	148.39	149.10	147.71	148.50	104.93	1,222,700
2014-01-07	149.00	149.30	147.50	148.61	105.00	1,684,100
2014-01-06	147.30	148.09	146.10	146.28	103.36	1,134,800
2014-01-03	146.50	147.33	146.48	147.06	103.91	843,400
2014-01-02	147.05	147.79	145.84	146.07	103.21	1,115,900
2013-12-31	147.31	148.86	147.31	148.66	105.04	693,000
2013-12-30	148.04	148.77	146.01	146.98	103.85	835,600
2013-12-27	149.26	149.99	147.52	148.13	104.67	711,400
2013-12-26	146.34	149.21	146.18	148.84	105.17	1,498,600
2013-12-24	145.17	146.28	145.00	146.14	103.26	726,700
2013-12-23	144.95	146.00	144.74	145.06	102.50	1,806,100
2013-12-20	143.39	144.93	142.90	144.21	101.90	1,953,600
2013-12-19	143.75	143.75	141.87	142.99	101.03	1,530,400
2013-12-18	140.93	143.99	140.00	143.73	101.56	2,282,800
2013-12-17	140.46	140.99	139.86	140.85	99.522	1,161,700
2013-12-16	139.13	140.41	139.03	140.05	98.957	1,270,700
2013-12-13	138.64	139.20	138.20	139.03	98.236	1,017,100
2013-12-12	137.22	138.68	137.22	137.98	97.494	1,193,900
2013-12-11	139.50	139.50	137.24	137.46	97.127	1,163,200
2013-12-10	138.71	139.86	138.40	139.31	98.434	1,197,900
2013-12-09	138.50	139.29	138.29	138.93	98.165	1,389,100
2013-12-06	137.90	138.50	137.22	138.19	97.642	1,416,600
2013-12-05	136.26	137.56	136.01	136.66	96.561	1,190,800

← NewerPage 54 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.