Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	84.090	84.750	83.460	84.530	55.911	1,049,700
2012-06-27	83.430	85.180	83.430	84.910	56.162	1,245,800
2012-06-26	84.560	84.680	83.150	83.380	55.150	1,480,900
2012-06-25	84.670	85.250	84.170	84.250	55.725	1,532,200
2012-06-22	84.730	85.500	84.220	85.350	56.453	1,567,400
2012-06-21	85.180	85.530	84.270	84.370	55.805	1,618,200
2012-06-20	85.160	85.270	84.120	84.540	55.917	1,156,900
2012-06-19	85.020	85.610	84.440	85.300	56.420	1,498,700
2012-06-18	83.480	84.840	83.340	84.760	56.063	1,500,800
2012-06-15	83.380	83.890	83.170	83.450	55.196	1,708,000
2012-06-14	82.850	83.600	82.440	83.330	55.117	1,358,200
2012-06-13	82.970	83.440	82.400	82.670	54.680	1,132,900
2012-06-12	83.080	83.790	82.750	83.370	55.143	1,475,000
2012-06-11	83.790	83.790	82.390	82.460	54.541	886,400
2012-06-08	82.940	83.410	82.650	83.290	55.090	1,117,400
2012-06-07	83.040	83.650	82.690	83.150	54.998	1,777,100
2012-06-06	81.790	82.440	81.280	82.380	54.489	3,648,700
2012-06-05	80.810	80.920	80.140	80.820	53.457	1,416,600
2012-06-04	81.230	81.960	80.440	81.050	53.609	1,506,700
2012-06-01	81.640	82.020	81.010	81.220	53.721	1,797,300
2012-05-31	82.740	83.470	82.620	82.800	54.766	1,613,900
2012-05-30	82.400	83.250	81.520	82.800	54.766	1,959,200
2012-05-29	83.290	83.690	82.830	83.660	54.674	7,994,200
2012-05-25	83.250	83.620	82.620	82.710	54.053	6,308,500
2012-05-24	83.580	83.580	82.510	83.370	54.484	5,978,900
2012-05-23	83.370	83.480	82.190	83.350	54.471	1,572,500
2012-05-22	83.600	84.230	83.090	83.690	54.693	1,532,600
2012-05-21	83.250	83.660	82.520	83.630	54.654	1,250,100
2012-05-18	83.160	83.780	82.600	82.780	54.099	1,563,200
2012-05-17	84.220	84.300	82.780	82.830	54.131	1,398,700
2012-05-16	84.930	85.320	84.290	84.330	55.112	1,319,000
2012-05-15	85.030	85.370	84.420	84.590	55.282	1,403,600
2012-05-14	84.660	85.400	84.170	85.200	55.680	1,186,500
2012-05-11	86.180	86.330	85.170	85.210	55.687	1,919,300
2012-05-10	86.590	86.910	86.000	86.120	56.281	1,317,200
2012-05-09	86.530	86.910	85.920	85.950	56.170	1,756,900
2012-05-08	86.990	87.220	86.250	87.130	56.941	1,669,100
2012-05-07	87.780	88.110	86.980	87.310	57.059	2,172,100
2012-05-04	89.280	89.550	87.830	87.830	57.399	2,082,600
2012-05-03	89.830	90.080	89.230	89.470	58.471	1,459,400
2012-05-02	89.710	90.290	89.710	90.080	58.869	2,000,800
2012-05-01	90.610	91.020	90.160	90.550	59.177	1,629,300
2012-04-30	91.100	91.100	90.460	90.540	59.170	1,146,200
2012-04-27	92.080	92.090	91.200	91.300	59.667	1,526,500
2012-04-26	91.410	92.240	91.110	91.700	59.928	1,976,200
2012-04-25	91.740	91.890	90.620	90.980	59.458	1,843,400
2012-04-24	90.630	91.290	90.530	91.130	59.556	1,291,400
2012-04-23	89.990	90.740	89.940	90.530	59.163	1,414,300
2012-04-20	90.450	91.240	90.320	90.840	59.366	1,118,800
2012-04-19	90.700	90.970	90.030	90.340	59.039	1,500,100
2012-04-18	90.290	90.770	89.930	90.370	59.059	946,800
2012-04-17	89.540	90.780	89.030	90.600	59.209	1,373,200
2012-04-16	89.550	89.800	89.080	89.570	58.536	2,807,200
2012-04-13	89.930	90.590	89.290	89.300	58.360	1,481,300
2012-04-12	88.800	90.410	88.700	90.170	58.928	1,467,900
2012-04-11	88.370	88.950	88.230	88.490	57.830	1,386,800
2012-04-10	88.500	88.640	87.670	87.670	57.294	1,441,100
2012-04-09	89.360	89.360	88.710	88.740	57.994	1,331,600
2012-04-05	90.040	90.770	89.830	90.150	58.915	1,808,400
2012-04-04	90.860	90.950	90.260	90.340	59.039	1,632,700

← NewerPage 61 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.