Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	75.460	76.600	75.460	76.320	48.687	1,597,200
2011-10-10	75.240	75.810	74.510	75.750	48.323	1,543,000
2011-10-07	73.600	74.800	73.080	74.000	47.207	2,385,800
2011-10-06	72.270	73.730	72.110	73.130	46.652	2,150,800
2011-10-05	73.100	73.770	71.970	72.490	46.244	2,974,300
2011-10-04	70.450	72.760	70.370	72.700	46.377	2,300,000
2011-10-03	72.580	73.290	71.110	71.160	45.395	2,724,100
2011-09-30	71.690	73.400	71.530	72.640	46.339	3,346,500
2011-09-29	74.250	74.390	71.000	72.490	46.244	3,619,300
2011-09-28	74.300	74.920	73.240	73.320	46.773	1,831,200
2011-09-27	75.170	75.230	73.710	74.270	47.379	2,929,300
2011-09-26	72.980	73.800	72.190	73.780	47.066	4,816,700
2011-09-23	73.480	74.720	71.740	72.090	45.988	4,777,100
2011-09-22	70.870	74.210	70.770	73.140	46.658	5,399,200
2011-09-21	75.470	75.730	72.650	72.650	46.346	4,054,200
2011-09-20	76.940	76.990	75.320	75.440	48.125	3,063,100
2011-09-19	75.060	77.040	74.840	76.690	48.923	3,547,000
2011-09-16	75.280	76.210	74.510	76.030	48.502	4,099,500
2011-09-15	73.760	75.500	73.760	75.440	48.125	2,038,400
2011-09-14	73.070	74.500	72.610	73.580	46.939	2,807,500
2011-09-13	72.620	74.220	72.160	72.710	46.384	3,090,600
2011-09-12	70.500	72.290	70.500	72.240	46.084	2,527,900
2011-09-09	71.160	71.980	70.530	71.570	45.657	2,546,700
2011-09-08	72.550	73.000	71.820	71.940	45.893	1,735,700
2011-09-07	72.100	73.180	71.430	72.940	46.531	1,668,400
2011-09-06	69.670	71.330	69.100	71.220	45.433	2,347,900
2011-09-02	72.140	72.660	71.130	71.370	45.529	2,202,800
2011-09-01	74.400	75.000	72.950	73.050	46.601	2,352,800
2011-08-31	74.580	74.750	73.670	74.190	47.328	1,814,500
2011-08-30	73.210	74.570	72.500	74.100	47.271	2,193,800
2011-08-29	73.810	74.460	73.140	74.070	46.773	1,869,100
2011-08-26	71.710	73.270	70.520	73.250	46.255	1,842,500
2011-08-25	73.530	73.750	71.730	72.040	45.491	2,004,400
2011-08-24	71.770	73.290	71.520	73.260	46.262	1,710,300
2011-08-23	70.230	71.980	70.110	71.880	45.390	2,530,900
2011-08-22	70.400	70.770	69.400	69.920	44.152	1,990,200
2011-08-19	68.330	70.230	68.170	69.390	43.818	3,031,700
2011-08-18	69.740	69.960	68.320	69.380	43.811	4,174,800
2011-08-17	71.000	71.660	70.620	71.190	44.954	2,366,900
2011-08-16	69.990	71.930	69.370	70.690	44.639	3,184,000
2011-08-15	69.830	70.480	69.420	70.260	44.367	3,031,300
2011-08-12	69.660	70.350	68.070	69.120	43.647	3,262,300
2011-08-11	66.990	69.700	66.360	68.840	43.470	3,298,900
2011-08-10	69.480	69.800	66.680	66.870	42.226	4,806,500
2011-08-09	69.450	70.990	67.060	70.880	44.759	8,253,700
2011-08-08	71.650	72.870	68.770	68.900	43.508	4,897,200
2011-08-05	72.040	73.980	71.980	72.820	45.984	6,414,600
2011-08-04	72.880	72.960	71.300	71.320	45.036	3,333,000
2011-08-03	73.540	74.010	72.350	73.560	46.451	3,432,800
2011-08-02	73.960	75.110	73.620	73.680	46.527	4,183,000
2011-08-01	76.110	76.110	73.430	74.460	47.019	3,494,100
2011-07-29	74.620	76.940	74.590	75.730	47.821	3,452,100
2011-07-28	77.450	77.850	74.440	75.290	47.543	4,943,700
2011-07-27	80.280	80.580	77.220	77.460	48.914	2,930,800
2011-07-26	81.340	81.990	79.940	80.820	51.035	3,087,900
2011-07-25	78.910	79.740	78.530	79.300	50.076	1,514,700
2011-07-22	79.880	80.000	78.980	79.600	50.265	1,272,300
2011-07-21	78.790	80.390	78.590	80.160	50.619	1,794,700
2011-07-20	78.400	78.800	77.990	78.320	49.457	1,431,600
2011-07-19	77.510	78.670	77.470	78.400	49.507	1,790,900

← NewerPage 64 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.