Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	91.350	91.490	90.390	91.040	60.879	1,503,800
2012-09-21	91.350	91.740	91.050	91.290	61.046	2,995,900
2012-09-20	91.730	91.890	91.120	91.180	60.972	1,574,100
2012-09-19	91.720	92.350	91.560	92.240	61.681	1,353,300
2012-09-18	91.930	92.090	91.060	91.770	61.367	1,339,200
2012-09-17	92.290	92.950	92.000	92.210	61.661	4,665,600
2012-09-14	93.140	93.200	92.020	92.520	61.869	1,782,200
2012-09-13	92.430	93.450	91.950	93.130	62.276	1,325,200
2012-09-12	92.490	92.940	92.260	92.420	61.802	1,086,400
2012-09-11	92.000	92.500	91.830	92.240	61.681	969,100
2012-09-10	91.790	92.480	91.720	92.030	61.541	719,400
2012-09-07	92.810	92.980	92.030	92.180	61.641	1,161,600
2012-09-06	92.000	92.850	91.600	92.830	62.076	1,220,600
2012-09-05	90.440	91.580	90.340	91.530	61.207	1,401,900
2012-09-04	91.190	91.390	90.010	90.530	60.538	959,200
2012-08-31	91.370	91.760	90.770	91.140	60.946	1,087,400
2012-08-30	91.030	91.320	90.520	90.930	60.805	908,300
2012-08-29	92.550	92.750	91.820	91.920	60.799	969,800
2012-08-28	91.860	92.700	91.380	92.480	61.169	1,817,900
2012-08-27	92.640	93.000	92.210	92.280	61.037	945,600
2012-08-24	91.760	92.680	91.700	92.450	61.149	1,483,800
2012-08-23	93.000	93.000	91.700	92.200	60.984	1,423,600
2012-08-22	93.470	93.500	92.670	93.030	61.533	1,614,100
2012-08-21	93.710	93.990	93.110	93.800	62.042	1,868,700
2012-08-20	92.120	93.500	92.120	93.320	61.725	1,570,200
2012-08-17	92.340	92.500	91.780	92.400	61.116	1,574,200
2012-08-16	91.520	92.240	91.330	92.050	60.885	4,808,000
2012-08-15	90.990	91.690	90.720	91.510	60.527	763,400
2012-08-14	91.190	91.680	90.900	91.350	60.422	1,086,300
2012-08-13	90.710	91.180	90.540	91.120	60.269	1,079,700
2012-08-10	90.350	91.150	90.200	91.030	60.210	1,010,900
2012-08-09	90.480	90.630	90.000	90.540	59.886	1,066,900
2012-08-08	90.250	91.000	89.710	90.890	60.117	1,084,200
2012-08-07	89.440	90.500	89.120	90.320	59.740	1,330,200
2012-08-06	89.610	89.840	88.940	88.990	58.861	837,900
2012-08-03	89.430	89.560	88.470	89.390	59.125	1,046,300
2012-08-02	88.740	88.830	87.470	88.450	58.503	1,395,600
2012-08-01	89.860	90.000	88.800	88.960	58.841	3,683,000
2012-07-31	89.180	89.610	88.970	89.270	59.046	2,256,200
2012-07-30	89.590	89.850	88.780	89.080	58.920	1,482,300
2012-07-27	88.740	90.510	88.650	90.200	59.661	1,495,600
2012-07-26	88.650	88.870	87.960	88.550	58.570	1,356,800
2012-07-25	88.120	88.220	86.560	87.680	57.994	2,346,300
2012-07-24	87.490	89.160	86.930	87.790	58.067	2,029,800
2012-07-23	86.900	87.290	86.570	86.910	57.485	1,541,200
2012-07-20	88.070	88.490	87.380	87.710	58.014	1,348,300
2012-07-19	88.800	88.800	87.770	88.510	58.543	1,234,700
2012-07-18	87.400	88.670	87.270	88.600	58.603	1,154,000
2012-07-17	87.140	87.810	86.720	87.430	57.829	1,300,400
2012-07-16	87.010	87.220	86.160	87.140	57.637	1,118,300
2012-07-13	86.130	87.330	86.100	87.250	57.710	1,378,300
2012-07-12	86.410	86.610	85.650	86.020	56.896	1,610,200
2012-07-11	87.100	87.300	86.520	86.840	57.439	1,402,100
2012-07-10	87.670	88.230	86.710	87.020	57.558	963,200
2012-07-09	86.890	87.550	86.820	87.390	57.802	1,384,000
2012-07-06	86.430	87.000	86.110	86.860	57.452	893,000
2012-07-05	87.160	87.540	86.850	87.000	57.544	1,738,700
2012-07-03	87.220	87.510	87.090	87.510	57.882	1,076,400
2012-07-02	87.320	87.650	86.510	87.160	57.650	1,088,000
2012-06-29	86.000	87.090	86.000	87.080	57.597	2,172,800

← NewerPage 60 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.