Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	107.75	108.46	107.21	107.70	74.688	1,053,100
2013-06-13	107.04	108.29	106.62	107.97	74.875	1,831,000
2013-06-12	106.91	107.40	106.30	107.05	74.237	1,597,200
2013-06-11	105.96	106.66	105.22	105.96	73.481	1,139,100
2013-06-10	107.44	107.64	106.42	106.67	73.974	1,108,500
2013-06-07	104.56	107.46	104.42	107.36	74.452	1,826,600
2013-06-06	103.80	104.51	103.04	104.37	72.379	1,652,600
2013-06-05	104.86	104.93	103.44	103.59	71.838	1,333,500
2013-06-04	105.24	105.82	104.66	105.07	72.864	1,554,900
2013-06-03	106.00	106.00	104.65	105.44	73.121	2,035,200
2013-05-31	106.67	107.79	105.83	105.83	73.391	1,975,800
2013-05-30	107.63	108.55	107.02	107.03	74.223	2,068,600
2013-05-29	107.15	107.71	106.58	107.31	73.620	1,546,300
2013-05-28	107.76	108.80	107.55	107.75	73.922	5,380,200
2013-05-24	106.08	107.10	105.53	107.06	73.449	4,807,100
2013-05-23	105.68	106.79	105.46	106.30	72.927	4,760,300
2013-05-22	106.82	107.93	106.26	106.49	73.058	2,119,500
2013-05-21	106.78	107.10	106.10	106.99	73.401	1,452,000
2013-05-20	105.93	107.00	105.83	106.56	73.106	1,501,100
2013-05-17	104.53	106.41	104.53	106.41	73.003	2,610,700
2013-05-16	103.92	104.65	103.78	104.00	71.349	1,574,300
2013-05-15	101.80	104.09	101.32	104.05	71.384	2,214,200
2013-05-14	102.00	102.89	101.80	102.87	70.574	1,115,100
2013-05-13	101.88	102.25	101.50	101.89	69.902	1,327,000
2013-05-10	101.23	101.95	101.23	101.94	69.936	1,307,500
2013-05-09	102.00	102.28	101.06	101.35	69.531	2,024,000
2013-05-08	102.56	102.61	101.69	101.80	69.840	1,972,700
2013-05-07	102.25	102.89	102.03	102.88	70.581	1,497,800
2013-05-06	101.72	102.89	101.57	102.19	70.108	2,300,200
2013-05-03	101.00	102.15	100.84	102.01	69.984	2,356,600
2013-05-02	99.530	101.12	99.160	100.67	69.065	1,805,400
2013-05-01	98.900	100.24	98.770	99.350	68.159	1,957,100
2013-04-30	98.600	99.200	98.340	99.090	67.981	1,813,500
2013-04-29	98.990	99.210	98.570	99.060	67.960	1,232,000
2013-04-26	98.270	99.400	98.140	98.970	67.898	1,634,800
2013-04-25	96.040	98.650	96.000	98.270	67.418	2,109,700
2013-04-24	97.630	98.280	97.550	97.690	67.020	1,913,400
2013-04-23	98.250	99.490	95.860	97.060	66.588	2,489,300
2013-04-22	96.600	96.670	95.670	95.850	65.758	1,378,500
2013-04-19	95.500	96.500	95.360	96.280	66.053	1,487,500
2013-04-18	95.850	95.950	94.540	95.020	65.189	1,287,800
2013-04-17	95.890	96.070	94.700	95.560	65.559	1,883,900
2013-04-16	96.070	96.340	95.620	96.260	66.039	1,516,900
2013-04-15	96.560	97.150	95.240	95.440	65.477	1,636,300
2013-04-12	96.900	97.250	96.250	97.180	66.670	1,235,000
2013-04-11	96.340	97.570	96.270	97.300	66.753	1,868,000
2013-04-10	95.860	96.370	95.690	95.980	65.847	1,372,100
2013-04-09	95.320	95.510	94.310	95.410	65.456	1,432,700
2013-04-08	94.580	95.100	94.040	95.090	65.237	1,197,700
2013-04-05	94.830	95.210	94.000	94.530	64.852	2,581,700
2013-04-04	95.490	96.130	95.260	95.400	65.449	1,465,100
2013-04-03	95.280	96.460	95.040	95.090	65.237	2,627,100
2013-04-02	95.500	95.640	94.690	95.010	65.182	1,676,500
2013-04-01	96.140	96.450	94.780	95.000	65.175	2,139,300
2013-03-28	94.390	96.590	94.390	96.520	66.218	3,824,000
2013-03-27	93.240	94.670	93.040	94.470	64.811	1,904,300
2013-03-26	92.750	93.750	92.630	93.700	64.283	1,974,100
2013-03-25	92.610	93.000	91.910	92.310	63.329	1,324,400
2013-03-22	92.170	92.840	91.800	92.260	63.295	1,560,400
2013-03-21	92.000	92.450	91.650	91.680	62.897	1,571,500

← NewerPage 57 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.