Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	77.670	78.730	77.590	77.880	48.704	1,976,000
2011-04-19	77.230	77.500	76.820	77.010	48.160	1,992,600
2011-04-18	77.460	77.530	76.540	76.900	48.092	2,916,700
2011-04-15	78.010	78.370	77.480	78.190	48.898	2,517,600
2011-04-14	77.870	78.540	75.810	77.730	48.611	3,854,000
2011-04-13	80.440	80.870	77.830	78.310	48.973	4,249,600
2011-04-12	80.520	80.520	80.020	80.370	50.262	1,861,900
2011-04-11	80.340	81.220	80.040	80.510	50.349	1,823,300
2011-04-08	81.800	81.920	80.200	80.500	50.343	1,939,100
2011-04-07	81.290	81.800	80.910	81.790	51.150	1,674,700
2011-04-06	81.110	81.750	80.850	81.490	50.962	1,779,800
2011-04-05	80.550	81.630	80.410	81.110	50.724	2,005,200
2011-04-04	80.750	81.240	80.500	80.990	50.649	1,803,900
2011-04-01	80.500	81.340	80.360	80.980	50.643	1,544,600
2011-03-31	79.840	80.680	79.780	80.400	50.280	2,897,200
2011-03-30	80.500	80.670	79.720	79.760	49.880	2,277,300
2011-03-29	80.240	80.570	79.570	80.350	50.249	1,586,700
2011-03-28	80.770	81.000	80.110	80.260	50.193	1,329,800
2011-03-25	81.100	81.180	80.340	80.370	50.262	1,923,400
2011-03-24	81.640	81.750	80.610	80.800	50.531	1,982,700
2011-03-23	80.980	81.340	80.600	81.180	50.768	1,757,900
2011-03-22	81.380	81.670	81.010	81.300	50.843	1,253,500
2011-03-21	81.320	81.690	81.140	81.230	50.799	2,278,100
2011-03-18	81.420	81.490	80.100	80.530	50.362	3,355,800
2011-03-17	79.790	80.980	79.450	80.410	50.287	2,919,800
2011-03-16	79.280	80.100	78.200	78.410	49.036	2,594,100
2011-03-15	79.420	80.200	78.420	79.680	49.830	2,415,700
2011-03-14	79.740	80.720	79.590	80.470	50.324	5,269,100
2011-03-11	79.080	80.780	78.830	80.470	50.324	2,444,500
2011-03-10	79.740	80.190	78.820	79.040	49.430	1,931,200
2011-03-09	80.200	80.790	79.960	80.480	50.330	2,155,800
2011-03-08	79.320	80.520	79.320	80.270	50.199	1,878,700
2011-03-07	79.940	80.500	78.950	79.300	49.592	1,863,600
2011-03-04	80.700	80.800	78.900	79.850	49.936	2,088,900
2011-03-03	79.840	80.890	79.840	80.780	50.518	1,692,200
2011-03-02	79.310	79.880	78.870	79.460	49.693	1,629,600
2011-03-01	79.470	80.050	78.800	79.120	49.480	1,960,500
2011-02-28	80.510	80.580	79.010	79.160	49.505	2,426,600
2011-02-25	79.690	80.280	79.030	80.110	50.099	1,982,300
2011-02-24	80.140	80.720	79.880	80.220	49.699	1,500,500
2011-02-23	80.300	80.780	79.620	80.140	49.649	1,991,100
2011-02-22	81.320	81.420	79.980	80.180	49.674	1,808,400
2011-02-18	81.950	82.090	81.420	81.810	50.684	1,522,800
2011-02-17	81.100	82.090	80.970	81.900	50.740	1,953,400
2011-02-16	81.390	81.460	80.540	81.280	50.355	3,279,600
2011-02-15	80.730	81.730	80.220	81.480	50.479	1,902,900
2011-02-14	81.770	81.990	80.100	80.920	50.132	1,786,400
2011-02-11	81.570	81.920	81.140	81.690	50.609	2,612,400
2011-02-10	81.850	82.140	81.350	81.890	50.733	1,905,600
2011-02-09	81.310	82.430	81.070	82.270	50.969	1,755,300
2011-02-08	81.490	81.850	81.130	81.400	50.430	1,856,700
2011-02-07	80.700	81.740	80.560	81.520	50.504	3,884,400
2011-02-04	80.900	80.930	80.210	80.710	50.002	3,479,200
2011-02-03	81.010	81.440	80.380	80.720	50.009	3,770,000
2011-02-02	80.310	81.660	80.110	81.070	50.225	1,930,700
2011-02-01	79.680	81.000	79.630	80.590	49.928	2,682,200
2011-01-31	78.880	79.630	78.590	79.600	49.315	2,266,000
2011-01-28	79.340	80.500	77.790	78.200	48.447	4,376,600
2011-01-27	79.960	81.000	78.570	79.100	49.005	3,045,800
2011-01-26	78.940	79.000	77.520	78.390	48.565	2,835,900

← NewerPage 66 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.