Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	93.230	93.500	92.230	92.240	63.281	1,849,800
2013-03-19	92.730	93.570	92.460	92.870	63.714	1,465,500
2013-03-18	91.810	93.140	91.700	92.360	63.364	1,491,200
2013-03-15	92.090	92.800	92.020	92.740	63.624	2,516,400
2013-03-14	92.290	92.540	92.010	92.540	63.487	1,879,400
2013-03-13	90.640	92.490	90.300	92.300	63.322	2,079,100
2013-03-12	90.230	90.440	89.950	90.370	61.998	2,116,100
2013-03-11	89.790	90.580	89.700	90.540	62.115	2,104,000
2013-03-08	89.160	90.200	88.980	89.990	61.738	1,771,100
2013-03-07	88.540	89.280	88.420	88.790	60.914	1,416,200
2013-03-06	88.100	88.420	87.710	88.360	60.619	1,684,400
2013-03-05	87.100	88.090	86.900	87.810	60.242	1,492,500
2013-03-04	87.840	87.890	86.510	87.100	59.755	1,765,900
2013-03-01	87.750	88.370	87.090	88.170	60.489	1,866,200
2013-02-28	88.590	88.790	87.940	88.000	60.372	2,281,700
2013-02-27	85.910	88.580	85.910	88.330	60.599	2,665,700
2013-02-26	88.080	88.340	87.040	87.300	59.103	12,053,400
2013-02-25	88.430	89.080	87.710	87.880	59.496	10,852,400
2013-02-22	87.900	88.670	87.650	88.120	59.658	6,849,200
2013-02-21	87.650	87.800	87.100	87.560	59.279	1,955,700
2013-02-20	87.930	88.480	87.720	87.730	59.394	2,883,900
2013-02-19	87.950	88.230	87.410	88.230	59.733	2,442,200
2013-02-15	87.080	87.870	87.050	87.870	59.489	2,562,400
2013-02-14	86.480	87.360	85.880	87.080	58.954	2,400,200
2013-02-13	87.310	87.490	86.490	87.060	58.941	1,899,900
2013-02-12	87.780	87.990	87.010	87.260	59.076	1,746,900
2013-02-11	87.990	88.010	87.210	87.530	59.259	1,781,700
2013-02-08	87.430	88.230	87.430	88.010	59.584	1,936,900
2013-02-07	87.400	88.050	86.850	87.440	59.198	1,963,100
2013-02-06	86.700	87.600	86.610	87.600	59.306	2,524,000
2013-02-05	87.490	87.530	86.590	87.010	58.907	2,888,300
2013-02-04	86.540	87.110	86.370	86.700	58.697	2,837,700
2013-02-01	87.520	87.790	86.370	87.220	59.049	3,427,400
2013-01-31	88.060	88.380	86.720	86.870	58.812	5,312,000
2013-01-30	89.880	89.980	88.030	88.210	59.719	6,843,500
2013-01-29	89.450	90.520	89.300	89.850	60.830	3,028,500
2013-01-28	92.490	92.490	89.020	89.320	60.471	4,172,000
2013-01-25	93.240	93.260	92.280	92.390	62.549	3,366,100
2013-01-24	96.520	96.520	92.900	93.250	63.132	4,129,600
2013-01-23	94.720	96.070	94.020	96.070	65.041	2,417,000
2013-01-22	94.000	95.610	93.790	95.330	64.540	1,613,600
2013-01-18	94.750	94.910	93.880	93.970	63.619	2,414,700
2013-01-17	93.960	95.000	93.710	94.750	64.147	1,343,700
2013-01-16	93.770	93.810	93.040	93.550	63.335	1,150,600
2013-01-15	93.490	94.340	93.350	94.020	63.653	1,239,200
2013-01-14	93.090	93.940	93.090	93.910	63.578	850,100
2013-01-11	94.460	94.770	93.630	93.710	63.443	1,174,300
2013-01-10	94.280	94.350	93.560	94.110	63.714	1,634,300
2013-01-09	93.170	94.040	92.610	93.990	63.633	1,289,800
2013-01-08	93.800	93.800	92.460	92.960	62.935	1,340,600
2013-01-07	93.430	94.360	93.410	94.220	63.788	1,335,700
2013-01-04	93.930	94.000	93.070	93.900	63.572	1,739,300
2013-01-03	93.520	94.310	93.070	93.550	63.335	1,828,100
2013-01-02	93.790	94.170	92.580	93.270	63.145	2,245,600
2012-12-31	90.800	92.400	89.720	92.290	62.482	1,999,200
2012-12-28	92.280	92.640	91.090	91.340	61.838	1,612,200
2012-12-27	92.090	92.990	91.720	92.830	62.847	1,733,800
2012-12-26	92.770	93.180	92.000	92.030	62.306	979,700
2012-12-24	93.150	93.150	92.520	92.770	62.807	656,800
2012-12-21	91.190	93.470	91.170	93.130	63.050	3,926,200

← NewerPage 58 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.