Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	78.120	78.140	76.960	77.440	48.901	1,574,100
2011-07-15	79.460	79.460	77.610	78.370	49.488	2,322,800
2011-07-14	79.630	79.720	78.940	79.200	50.012	1,574,500
2011-07-13	80.070	80.880	79.440	79.670	50.309	1,824,700
2011-07-12	79.870	80.000	79.250	79.710	50.334	1,975,900
2011-07-11	79.730	80.110	79.510	79.980	50.505	1,733,800
2011-07-08	80.590	81.030	80.310	80.510	50.840	2,071,200
2011-07-07	82.230	82.230	81.240	81.360	51.376	1,950,500
2011-07-06	80.970	81.930	80.930	81.620	51.541	2,339,400
2011-07-05	81.630	81.630	80.640	80.970	51.130	1,310,400
2011-07-01	80.870	82.010	80.690	81.970	51.762	1,200,900
2011-06-30	80.400	81.270	80.090	80.970	51.130	1,487,100
2011-06-29	79.650	80.620	79.550	80.370	50.751	1,630,500
2011-06-28	79.790	79.840	79.240	79.440	50.164	1,651,600
2011-06-27	79.430	79.890	79.030	79.670	50.309	1,192,800
2011-06-24	79.780	79.810	79.120	79.200	50.012	1,905,000
2011-06-23	79.880	80.040	78.570	79.690	50.322	1,812,000
2011-06-22	80.640	80.940	79.950	80.010	50.524	1,709,600
2011-06-21	80.710	80.950	80.190	80.650	50.928	1,863,900
2011-06-20	79.720	80.830	79.720	80.340	50.732	4,146,300
2011-06-17	80.470	81.150	79.790	80.010	50.524	3,135,700
2011-06-16	79.570	80.350	79.300	79.910	50.461	2,493,100
2011-06-15	79.080	80.000	78.990	79.630	50.284	2,217,700
2011-06-14	79.390	80.000	79.110	79.640	50.290	2,552,100
2011-06-13	77.720	79.080	77.510	78.860	49.798	3,048,000
2011-06-10	77.650	78.010	77.210	77.300	48.813	2,404,900
2011-06-09	77.130	78.020	76.800	77.890	49.185	1,896,100
2011-06-08	77.220	77.750	77.020	77.120	48.699	2,398,800
2011-06-07	77.450	77.720	77.260	77.290	48.806	2,277,500
2011-06-06	76.200	77.600	76.100	77.380	48.863	3,200,700
2011-06-03	75.220	76.460	75.100	76.280	48.169	2,560,600
2011-06-02	75.780	76.390	75.680	75.730	47.821	2,307,000
2011-06-01	77.760	78.110	75.740	75.760	47.840	2,613,800
2011-05-31	77.270	78.110	77.270	77.900	49.192	2,369,600
2011-05-27	77.080	77.540	76.680	77.260	48.787	1,796,100
2011-05-26	78.350	78.680	77.540	77.740	48.617	2,994,500
2011-05-25	78.520	78.600	78.000	78.460	49.067	2,328,500
2011-05-24	79.160	79.330	78.510	78.600	49.155	2,384,800
2011-05-23	79.020	79.800	78.790	79.230	49.549	1,832,600
2011-05-20	80.370	80.370	79.530	79.750	49.874	1,694,000
2011-05-19	80.500	80.830	80.080	80.380	50.268	1,045,100
2011-05-18	79.590	80.170	79.130	80.010	50.036	1,312,100
2011-05-17	79.840	80.380	78.840	79.560	49.755	2,005,500
2011-05-16	79.390	80.520	79.270	80.340	50.243	2,439,800
2011-05-13	80.040	80.390	79.420	79.590	49.774	1,669,000
2011-05-12	79.330	80.360	79.250	80.070	50.074	1,550,900
2011-05-11	79.500	80.200	79.240	79.380	49.643	2,275,400
2011-05-10	80.240	80.460	79.420	79.450	49.686	2,189,700
2011-05-09	80.020	80.510	79.630	79.930	49.986	1,705,300
2011-05-06	80.470	80.800	79.580	79.950	49.999	2,047,200
2011-05-05	78.810	80.400	78.510	79.810	49.911	2,296,200
2011-05-04	79.920	80.350	78.780	78.910	49.349	4,356,900
2011-05-03	78.520	80.170	78.500	79.890	49.961	2,288,100
2011-05-02	79.350	79.900	78.540	78.740	49.242	3,125,000
2011-04-29	79.060	79.450	78.880	79.250	49.561	2,078,500
2011-04-28	79.190	79.320	78.490	79.060	49.442	2,402,300
2011-04-27	79.070	79.810	78.710	79.160	49.505	1,727,900
2011-04-26	77.970	79.610	77.840	79.040	49.430	3,000,000
2011-04-25	77.480	77.860	77.080	77.440	48.429	2,458,600
2011-04-21	77.860	78.060	77.610	77.780	48.642	1,905,100

← NewerPage 65 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.