Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	80.410	80.410	79.650	79.980	51.684	4,274,300
2012-01-05	80.660	80.680	79.050	80.070	51.742	2,616,100
2012-01-04	80.950	81.450	80.370	80.910	52.285	2,242,700
2012-01-03	82.120	82.990	81.770	82.020	53.002	2,273,600
2011-12-30	81.650	81.860	80.860	80.900	52.279	1,474,700
2011-12-29	80.960	81.740	80.880	81.520	52.679	1,123,700
2011-12-28	81.680	81.780	80.850	80.940	52.305	840,400
2011-12-27	81.330	81.660	80.940	81.320	52.550	1,483,200
2011-12-23	81.000	81.460	80.670	81.410	52.608	1,927,500
2011-12-22	79.820	81.030	79.630	80.810	52.221	2,793,300
2011-12-21	78.450	79.690	78.020	79.630	51.458	1,820,700
2011-12-20	77.940	78.870	77.830	78.530	50.747	1,749,900
2011-12-19	77.280	77.690	76.600	76.820	49.642	1,393,200
2011-12-16	77.620	77.880	76.320	77.100	49.823	4,215,600
2011-12-15	77.070	77.520	76.760	76.920	49.707	1,972,300
2011-12-14	76.720	76.870	76.020	76.290	49.300	1,439,800
2011-12-13	77.380	77.770	76.460	76.730	49.584	1,642,200
2011-12-12	77.440	77.470	76.400	76.890	49.687	1,450,200
2011-12-09	77.050	77.700	77.020	77.420	50.030	1,239,700
2011-12-08	77.470	77.650	76.420	76.520	49.448	1,797,200
2011-12-07	77.940	78.050	77.370	77.570	50.127	2,092,300
2011-12-06	77.800	78.490	77.620	77.910	50.347	1,498,300
2011-12-05	78.560	78.660	77.600	78.110	50.476	2,524,900
2011-12-02	79.550	79.800	77.230	77.820	50.288	2,421,700
2011-12-01	78.140	79.490	78.110	78.980	51.038	1,896,800
2011-11-30	78.030	78.860	77.730	78.150	50.502	2,998,500
2011-11-29	77.290	77.290	76.350	76.510	49.442	2,644,800
2011-11-28	76.810	78.000	76.000	78.000	49.758	5,886,500
2011-11-25	74.020	76.230	74.000	75.390	48.094	2,001,900
2011-11-23	73.760	74.570	73.550	73.950	47.175	2,479,700
2011-11-22	74.510	74.940	73.570	74.470	47.507	2,297,300
2011-11-21	74.160	74.890	72.370	74.490	47.519	8,533,400
2011-11-18	75.600	75.720	74.940	75.100	47.909	6,630,400
2011-11-17	75.750	75.980	74.390	75.160	47.947	2,895,000
2011-11-16	77.100	77.320	75.770	75.930	48.438	2,368,200
2011-11-15	77.120	78.140	77.010	77.850	49.663	1,405,800
2011-11-14	77.330	77.950	77.230	77.350	49.344	1,497,800
2011-11-11	76.940	77.810	76.780	77.420	49.388	1,728,900
2011-11-10	77.300	77.400	75.770	76.130	48.566	2,608,300
2011-11-09	77.020	77.530	76.560	76.950	49.089	2,773,000
2011-11-08	78.420	78.870	77.540	78.390	50.007	2,209,200
2011-11-07	76.430	78.420	75.960	78.260	49.924	2,541,900
2011-11-04	75.530	76.520	74.740	76.520	48.814	2,933,000
2011-11-03	75.160	76.210	74.600	76.090	48.540	1,411,900
2011-11-02	74.730	75.290	74.330	74.520	47.539	1,968,600
2011-11-01	74.560	75.060	73.480	73.990	47.200	2,709,200
2011-10-31	75.280	77.000	75.090	75.900	48.419	3,272,200
2011-10-28	75.720	76.690	75.060	75.430	48.119	2,244,700
2011-10-27	78.020	78.300	75.220	75.650	48.259	3,157,700
2011-10-26	78.940	78.940	75.640	76.350	48.706	4,405,800
2011-10-25	78.660	79.900	78.050	78.890	50.326	3,274,900
2011-10-24	77.390	78.860	76.570	78.730	50.224	2,207,100
2011-10-21	76.410	77.400	75.640	77.400	49.376	2,122,300
2011-10-20	75.750	76.050	74.810	75.700	48.291	1,368,600
2011-10-19	75.900	76.680	75.210	75.470	48.145	1,226,700
2011-10-18	74.800	76.420	74.240	75.980	48.470	1,959,500
2011-10-17	75.750	76.450	74.560	74.720	47.666	2,477,000
2011-10-14	77.010	77.100	75.730	75.990	48.476	1,745,000
2011-10-13	75.900	76.590	75.280	76.410	48.744	1,138,000
2011-10-12	76.630	76.920	75.960	76.130	48.566	1,437,000

← NewerPage 63 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.