Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	92.500	92.970	91.900	92.500	62.624	2,310,500
2012-12-19	92.970	93.670	92.190	92.910	62.901	1,932,400
2012-12-18	90.540	93.010	90.400	92.930	62.915	5,676,100
2012-12-17	89.190	90.780	88.790	90.420	61.216	1,670,700
2012-12-14	90.000	90.060	88.840	88.960	60.227	1,697,000
2012-12-13	91.510	91.660	89.810	89.990	60.924	2,434,700
2012-12-12	92.310	92.750	91.690	91.810	62.157	1,505,100
2012-12-11	92.720	93.000	91.910	92.000	62.285	1,380,400
2012-12-10	91.750	92.700	91.540	92.410	62.563	1,183,200
2012-12-07	91.580	92.000	91.150	91.900	62.218	1,064,200
2012-12-06	91.580	91.940	90.800	91.480	61.933	1,678,000
2012-12-05	91.630	92.080	90.700	91.530	61.967	1,860,800
2012-12-04	91.360	92.300	91.250	91.480	61.933	2,098,500
2012-12-03	93.250	93.430	91.540	91.550	61.981	1,782,300
2012-11-30	93.340	94.100	93.040	93.300	63.165	1,651,400
2012-11-29	92.500	93.420	92.090	93.040	62.989	2,116,000
2012-11-28	92.550	93.700	91.850	93.700	62.658	1,621,900
2012-11-27	93.120	94.000	92.730	93.100	62.256	1,824,100
2012-11-26	92.310	93.360	91.750	93.290	62.383	2,015,200
2012-11-23	90.740	91.900	90.670	91.830	61.407	652,300
2012-11-21	90.500	90.790	90.310	90.510	60.524	860,300
2012-11-20	90.490	90.580	89.320	90.180	60.304	1,516,000
2012-11-19	88.830	90.500	88.650	90.480	60.504	2,026,200
2012-11-16	87.830	88.750	87.210	88.460	59.154	1,651,800
2012-11-15	88.020	88.540	87.080	87.580	58.565	1,551,800
2012-11-14	90.470	90.590	87.880	88.110	58.920	1,932,600
2012-11-13	89.070	91.070	89.000	90.180	60.304	2,297,200
2012-11-12	89.820	90.140	89.090	89.810	60.056	1,550,800
2012-11-09	89.500	90.760	89.160	89.980	60.170	1,782,200
2012-11-08	89.270	90.980	89.270	89.920	60.130	1,773,500
2012-11-07	92.490	93.370	89.380	91.150	60.952	3,714,000
2012-11-06	94.150	95.920	93.880	94.870	63.440	1,879,700
2012-11-05	93.490	94.400	92.850	94.100	62.925	1,712,100
2012-11-02	94.500	94.800	93.500	93.720	62.671	2,363,400
2012-11-01	93.770	94.860	93.660	94.190	62.985	1,189,100
2012-10-31	94.450	94.540	93.030	93.670	62.638	1,171,500
2012-10-26	92.860	93.680	92.260	92.840	62.083	1,469,000
2012-10-25	94.520	94.730	92.810	93.550	62.557	1,111,700
2012-10-24	92.090	94.960	92.090	93.920	62.805	2,011,200
2012-10-23	92.280	92.440	91.390	91.950	61.487	1,222,400
2012-10-22	92.650	93.110	92.000	92.770	62.036	762,800
2012-10-19	94.210	94.300	92.690	92.890	62.116	1,518,900
2012-10-18	93.580	94.400	93.190	94.320	63.072	1,165,700
2012-10-17	93.630	93.980	93.240	93.580	62.577	1,004,600
2012-10-16	92.860	93.410	92.710	93.370	62.437	1,162,800
2012-10-15	92.750	92.940	92.420	92.500	61.855	1,258,100
2012-10-12	93.060	93.890	92.500	92.960	62.163	969,200
2012-10-11	93.190	93.440	92.700	92.720	62.002	533,400
2012-10-10	93.820	93.820	92.480	92.710	61.996	1,000,700
2012-10-09	94.070	94.820	93.710	93.720	62.671	806,100
2012-10-08	94.200	94.590	94.000	94.010	62.865	628,600
2012-10-05	94.800	94.900	94.130	94.370	63.106	1,172,800
2012-10-04	93.580	94.590	93.500	94.520	63.206	1,359,300
2012-10-03	93.280	93.650	92.830	93.090	62.250	1,326,800
2012-10-02	93.550	93.700	92.280	93.160	62.297	1,382,100
2012-10-01	93.370	93.980	93.060	93.440	62.484	1,707,700
2012-09-28	92.280	93.700	92.080	93.380	62.444	1,780,600
2012-09-27	92.180	92.500	91.430	92.460	61.828	1,424,400
2012-09-26	91.490	92.670	91.490	91.910	61.461	1,185,600
2012-09-25	91.200	91.890	91.050	91.500	61.186	1,899,400

← NewerPage 59 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.