Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	124.69	125.80	124.34	125.07	87.550	1,352,500
2013-09-09	123.97	124.87	123.82	124.07	86.850	1,220,200
2013-09-06	124.54	124.88	122.54	123.73	86.612	1,662,600
2013-09-05	123.58	124.36	123.07	124.14	86.899	1,337,200
2013-09-04	123.35	124.86	123.25	124.27	86.990	1,360,300
2013-09-03	123.35	124.36	123.10	123.63	86.542	1,525,400
2013-08-30	122.58	122.67	121.72	122.42	85.695	1,847,000
2013-08-29	122.43	123.05	122.03	122.34	85.639	1,333,600
2013-08-28	123.26	124.00	123.22	123.30	85.506	1,207,700
2013-08-27	124.45	125.82	122.80	123.14	85.395	1,315,200
2013-08-26	126.00	126.73	125.10	125.19	86.817	1,311,100
2013-08-23	123.72	126.30	123.59	126.00	87.379	4,927,100
2013-08-22	123.32	124.57	123.05	123.71	85.791	4,718,000
2013-08-21	122.37	123.93	121.87	122.93	85.250	1,455,900
2013-08-20	121.92	123.97	121.92	122.41	84.889	1,545,400
2013-08-19	121.92	122.58	121.25	121.91	84.542	1,191,700
2013-08-16	121.83	122.78	121.70	122.20	84.744	1,400,300
2013-08-15	122.75	123.36	121.83	122.13	84.695	1,191,700
2013-08-14	124.00	124.28	123.35	123.62	85.728	1,045,300
2013-08-13	123.27	124.30	123.00	124.06	86.033	1,481,600
2013-08-12	123.84	124.18	122.98	123.00	85.298	1,376,200
2013-08-09	124.51	124.70	123.60	124.02	86.006	1,307,800
2013-08-08	125.00	125.00	123.81	124.64	86.436	1,358,700
2013-08-07	124.00	124.70	123.70	124.54	86.366	1,372,100
2013-08-06	124.04	124.53	123.87	124.26	86.172	1,597,700
2013-08-05	123.55	124.63	123.23	124.15	86.096	1,166,200
2013-08-02	123.12	124.08	121.94	123.77	85.832	1,842,300
2013-08-01	120.76	122.24	120.75	122.17	84.723	1,238,500
2013-07-31	120.44	121.57	119.32	120.12	83.301	1,852,200
2013-07-30	120.52	120.92	119.48	120.09	83.280	1,584,600
2013-07-29	118.82	120.39	118.81	119.99	83.211	1,726,900
2013-07-26	119.00	120.05	118.81	120.00	83.218	1,675,800
2013-07-25	117.60	119.52	117.30	119.50	82.871	2,833,300
2013-07-24	118.57	120.38	118.23	119.12	82.608	2,220,700
2013-07-23	118.20	119.61	117.01	117.92	81.775	2,643,500
2013-07-22	115.80	115.90	115.18	115.65	80.201	1,129,200
2013-07-19	114.98	115.63	114.69	115.55	80.132	1,713,900
2013-07-18	114.18	115.39	114.07	115.39	80.021	1,058,200
2013-07-17	112.99	114.08	112.90	114.08	79.112	1,130,600
2013-07-16	114.33	114.51	112.57	112.60	78.086	1,274,500
2013-07-15	112.75	114.37	112.46	114.37	79.314	1,446,000
2013-07-12	113.12	113.57	111.78	112.53	78.038	1,459,400
2013-07-11	112.38	113.16	112.02	113.10	78.433	1,118,300
2013-07-10	109.62	111.68	109.48	111.52	77.337	1,397,000
2013-07-09	109.73	110.31	109.15	109.57	75.985	1,150,900
2013-07-08	109.05	109.39	108.72	109.17	75.707	1,102,500
2013-07-05	107.58	108.67	107.37	108.66	75.354	731,800
2013-07-03	106.29	107.38	105.54	107.20	74.341	651,600
2013-07-02	107.96	107.96	105.94	106.40	73.787	1,587,000
2013-07-01	108.46	108.85	107.89	108.06	74.938	1,509,100
2013-06-28	107.11	108.86	107.11	108.46	75.215	2,717,300
2013-06-27	106.15	107.63	106.01	107.36	74.452	2,536,000
2013-06-26	104.50	105.91	104.36	105.77	73.350	1,666,600
2013-06-25	104.50	104.61	103.54	103.67	71.893	1,467,900
2013-06-24	104.71	104.92	103.51	103.83	72.004	1,419,200
2013-06-21	105.50	106.13	105.00	105.06	72.857	2,836,100
2013-06-20	106.26	106.93	105.00	105.04	72.843	2,591,400
2013-06-19	108.76	109.09	106.90	106.93	74.154	1,566,000
2013-06-18	108.58	109.26	108.32	108.85	75.486	1,656,600
2013-06-17	108.25	109.25	107.74	108.27	75.083	1,144,300

← NewerPage 56 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.