Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	91.020	91.420	90.650	91.070	59.516	1,257,700
2012-04-02	89.410	91.610	89.410	91.160	59.575	1,678,000
2012-03-30	90.000	90.160	89.600	89.860	58.726	1,275,100
2012-03-29	89.470	89.690	88.830	89.630	58.575	1,331,500
2012-03-28	90.780	91.080	89.320	89.690	58.615	1,353,700
2012-03-27	90.640	91.090	90.550	90.850	59.373	1,119,700
2012-03-26	90.230	90.770	90.090	90.640	59.235	1,340,000
2012-03-23	89.600	89.880	89.200	89.770	58.667	1,032,600
2012-03-22	89.120	89.660	88.840	89.400	58.425	1,412,400
2012-03-21	89.310	89.720	89.260	89.450	58.458	1,289,800
2012-03-20	89.290	89.560	88.640	89.340	58.386	1,355,500
2012-03-19	88.920	89.690	88.890	89.560	58.530	900,000
2012-03-16	90.300	90.500	89.250	89.320	58.373	2,116,300
2012-03-15	90.400	90.680	89.930	90.300	59.013	1,382,000
2012-03-14	89.860	91.010	89.780	90.420	59.092	2,039,300
2012-03-13	89.380	89.710	88.800	89.650	58.588	1,626,500
2012-03-12	88.710	89.290	88.620	89.000	58.164	1,113,600
2012-03-09	88.820	89.120	88.220	88.910	58.105	1,177,800
2012-03-08	88.570	89.000	88.260	88.380	57.758	1,159,400
2012-03-07	87.810	88.070	87.410	87.960	57.484	1,280,500
2012-03-06	87.980	88.840	87.680	87.780	57.366	1,442,200
2012-03-05	89.020	89.080	88.560	88.680	57.954	1,458,500
2012-03-02	88.400	89.050	88.300	88.500	57.837	1,334,200
2012-03-01	88.610	88.970	88.140	88.370	57.752	1,608,300
2012-02-29	88.880	89.310	88.390	88.410	57.778	2,832,200
2012-02-28	88.850	88.860	88.000	88.700	57.968	1,866,000
2012-02-27	89.520	90.000	89.080	89.410	57.778	2,905,000
2012-02-24	88.480	90.150	88.400	89.530	57.856	7,279,200
2012-02-23	87.810	88.390	87.570	88.290	57.054	7,431,200
2012-02-22	87.340	88.090	87.260	87.620	56.621	1,241,400
2012-02-21	87.860	87.900	86.790	87.150	56.318	1,738,700
2012-02-17	86.720	88.310	86.620	87.990	56.860	2,734,000
2012-02-16	86.850	87.210	86.060	86.400	55.833	2,298,500
2012-02-15	87.680	87.920	86.770	86.930	56.175	3,474,000
2012-02-14	87.730	88.550	87.660	88.450	57.158	1,676,700
2012-02-13	87.640	88.250	86.980	88.230	57.015	2,583,400
2012-02-10	87.130	87.720	87.000	87.510	56.550	1,928,200
2012-02-09	87.660	88.070	87.400	88.010	56.873	2,865,000
2012-02-08	86.570	87.710	86.140	87.640	56.634	3,394,000
2012-02-07	85.000	86.640	85.000	86.630	55.982	2,871,300
2012-02-06	84.380	85.400	84.340	85.250	55.090	2,028,300
2012-02-03	83.410	84.730	83.250	84.590	54.663	3,366,800
2012-02-02	83.560	83.700	82.900	83.170	53.746	1,298,800
2012-02-01	82.540	83.720	82.260	83.520	53.972	2,114,100
2012-01-31	82.200	82.400	81.700	82.320	53.196	2,878,600
2012-01-30	81.320	82.130	81.290	82.010	52.996	3,109,900
2012-01-27	82.000	82.550	81.660	82.020	53.002	1,952,500
2012-01-26	82.470	82.950	81.290	82.470	53.293	2,733,700
2012-01-25	82.040	82.270	81.250	81.730	52.815	2,421,500
2012-01-24	82.550	82.810	82.120	82.240	53.145	1,139,000
2012-01-23	82.830	82.860	81.900	82.540	53.339	1,716,700
2012-01-20	83.150	83.440	82.540	82.780	53.494	2,461,700
2012-01-19	82.250	83.710	81.850	83.710	54.095	1,959,400
2012-01-18	81.590	82.280	81.340	82.280	53.171	1,155,900
2012-01-17	82.050	82.100	81.350	81.640	52.757	1,953,700
2012-01-13	81.160	81.530	80.800	81.520	52.679	1,475,600
2012-01-12	81.120	81.770	80.760	81.690	52.789	1,822,300
2012-01-11	80.490	81.130	80.490	80.780	52.201	1,245,900
2012-01-10	80.630	81.200	80.360	80.620	52.098	1,846,700
2012-01-09	80.350	80.350	79.760	80.040	51.723	1,861,500

← NewerPage 62 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.