Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	138.57	138.68	135.39	136.23	96.257	2,163,400
2013-12-03	139.31	139.70	137.70	138.77	98.052	1,987,300
2013-12-02	141.85	142.50	139.43	139.70	98.709	1,676,600
2013-11-29	143.87	144.27	141.24	141.67	100.10	1,553,300
2013-11-27	142.09	144.43	142.09	143.94	101.71	1,896,400
2013-11-26	141.50	143.42	141.31	143.06	100.14	2,432,600
2013-11-25	141.16	142.13	140.80	141.76	99.234	6,402,400
2013-11-22	139.07	140.94	138.77	140.88	98.618	4,836,800
2013-11-21	137.63	139.01	137.26	138.67	97.071	3,642,300
2013-11-20	138.84	138.84	136.99	137.19	96.035	858,600
2013-11-19	138.11	139.35	137.72	138.97	97.281	1,047,000
2013-11-18	137.62	138.85	137.62	137.85	96.497	897,700
2013-11-15	137.93	138.04	136.39	137.45	96.217	2,043,000
2013-11-14	137.74	138.40	137.00	138.29	96.805	886,200
2013-11-13	136.54	137.38	135.54	137.26	96.084	1,667,500
2013-11-12	137.15	137.24	136.40	137.23	96.063	1,485,100
2013-11-11	137.92	137.92	136.30	137.15	96.007	1,029,900
2013-11-08	136.17	138.15	136.01	138.11	96.679	1,281,400
2013-11-07	136.89	138.15	136.09	136.20	95.342	1,285,400
2013-11-06	135.53	136.93	135.53	136.87	95.811	921,900
2013-11-05	135.33	136.36	135.05	135.47	94.831	885,700
2013-11-04	135.00	136.00	134.91	135.74	95.020	833,400
2013-11-01	133.54	136.84	133.43	134.55	94.187	2,135,000
2013-10-31	134.01	134.78	133.16	133.34	93.340	1,516,500
2013-10-30	134.12	134.96	133.32	133.72	93.606	1,196,100
2013-10-29	133.40	133.89	132.87	133.66	93.564	1,231,100
2013-10-28	133.76	134.38	132.95	133.23	93.263	1,316,400
2013-10-25	132.41	134.19	131.90	134.00	93.802	1,578,100
2013-10-24	132.02	132.99	131.39	132.62	92.836	1,125,400
2013-10-23	130.00	132.03	130.00	131.98	92.388	1,672,200
2013-10-22	129.59	130.18	127.29	130.05	91.036	2,784,200
2013-10-21	128.90	129.06	125.09	125.30	87.711	3,450,600
2013-10-18	129.61	129.61	128.65	128.90	90.231	1,447,500
2013-10-17	127.57	129.45	127.09	129.36	90.553	857,700
2013-10-16	126.66	127.99	126.03	127.86	89.503	1,494,000
2013-10-15	127.47	127.63	125.72	125.90	88.131	1,109,500
2013-10-14	125.84	127.63	125.33	127.50	89.251	790,600
2013-10-11	126.21	126.58	125.75	126.17	88.320	1,260,000
2013-10-10	122.71	126.70	122.71	126.68	88.677	1,323,200
2013-10-09	122.62	123.14	121.75	122.03	85.422	1,531,000
2013-10-08	123.63	123.95	122.39	122.46	85.723	1,080,200
2013-10-07	122.17	124.96	121.83	123.56	86.493	1,950,700
2013-10-04	123.15	123.41	121.52	122.50	85.751	2,490,300
2013-10-03	124.91	124.92	122.10	122.83	85.982	2,668,500
2013-10-02	127.11	127.15	124.10	125.08	87.557	3,204,200
2013-10-01	127.77	128.30	127.44	127.50	89.251	1,377,500
2013-09-30	128.08	128.58	127.25	127.55	89.286	1,588,500
2013-09-27	129.59	129.85	128.07	129.24	90.469	1,308,900
2013-09-26	128.15	129.95	128.01	129.85	90.896	1,525,700
2013-09-25	127.69	128.45	127.29	127.86	89.503	1,062,300
2013-09-24	127.88	129.22	127.88	128.14	89.699	1,309,100
2013-09-23	128.12	128.86	127.00	127.62	89.335	1,138,700
2013-09-20	130.44	130.63	128.00	128.00	89.601	2,284,900
2013-09-19	131.00	131.60	130.20	130.39	91.274	1,403,500
2013-09-18	129.65	130.89	128.45	130.84	91.589	1,386,500
2013-09-17	128.47	129.76	128.21	129.64	90.749	1,169,300
2013-09-16	128.21	129.17	127.90	128.46	89.923	1,418,000
2013-09-13	126.97	127.32	126.02	127.25	89.076	973,200
2013-09-12	126.31	127.39	126.20	126.54	88.579	1,886,100
2013-09-11	124.91	126.57	124.91	126.57	88.600	1,143,300

← NewerPage 55 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.