Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	77.860	79.130	77.640	79.070	48.986	3,051,300
2011-01-24	78.880	79.180	77.660	78.030	48.342	6,903,800
2011-01-21	79.750	80.160	79.130	79.220	49.079	4,231,500
2011-01-20	77.580	79.330	77.380	79.320	49.141	4,772,000
2011-01-19	76.230	78.670	76.230	77.660	48.113	5,078,800
2011-01-18	75.030	76.890	75.000	76.540	47.419	3,789,000
2011-01-14	73.660	74.610	73.520	74.500	46.155	2,509,000
2011-01-13	74.210	74.880	73.750	73.840	45.746	2,894,900
2011-01-12	74.140	74.350	73.790	74.240	45.994	2,910,300
2011-01-11	74.000	74.000	73.380	73.650	45.628	4,606,400
2011-01-10	73.750	74.180	73.160	73.590	45.591	4,649,300
2011-01-07	73.190	73.890	72.750	73.630	45.616	4,151,400
2011-01-06	72.460	73.960	72.190	73.180	45.337	6,454,300
2011-01-05	70.130	71.960	70.010	71.920	44.557	4,465,400
2011-01-04	69.820	70.620	69.700	70.310	43.559	2,702,200
2011-01-03	70.200	70.380	69.620	69.870	43.287	2,004,700
2010-12-31	68.830	69.960	68.650	69.910	43.311	2,489,600
2010-12-30	69.310	69.530	68.650	68.690	42.556	2,316,000
2010-12-29	69.730	69.870	69.100	69.130	42.828	1,764,600
2010-12-28	69.370	69.640	68.950	69.580	43.107	1,445,100
2010-12-27	69.000	69.410	68.810	69.310	42.940	1,310,400
2010-12-23	69.430	69.580	69.000	69.250	42.903	2,121,000
2010-12-22	69.690	69.780	69.310	69.350	42.964	3,104,900
2010-12-21	70.040	70.190	69.500	69.800	43.243	2,749,300
2010-12-20	69.790	70.160	69.440	69.650	43.150	2,407,900
2010-12-17	70.280	70.280	69.570	70.070	43.411	2,826,900
2010-12-16	69.900	70.420	69.300	70.370	43.596	1,782,200
2010-12-15	69.690	70.080	69.530	69.720	43.194	1,869,900
2010-12-14	68.830	70.320	68.740	70.020	43.380	2,808,700
2010-12-13	68.860	69.030	68.380	68.620	42.512	2,834,900
2010-12-10	68.390	68.920	68.310	68.840	42.649	3,243,600
2010-12-09	68.950	69.060	68.020	68.310	42.320	3,693,500
2010-12-08	69.370	69.830	68.730	68.730	42.580	2,555,700
2010-12-07	69.340	69.770	68.940	69.450	43.026	2,523,900
2010-12-06	69.250	69.270	68.510	68.780	42.611	1,917,200
2010-12-03	69.470	69.960	68.510	69.180	42.859	2,765,500
2010-12-02	69.660	70.100	69.420	69.800	43.243	3,108,600
2010-12-01	68.650	69.540	68.650	69.400	42.995	2,426,500
2010-11-30	67.700	68.470	67.680	68.040	42.153	2,383,200
2010-11-29	68.000	68.400	67.710	68.200	42.252	2,555,700
2010-11-26	68.590	69.110	68.420	68.800	42.159	1,441,500
2010-11-24	68.650	69.220	68.500	69.160	42.380	2,770,500
2010-11-23	68.240	68.910	68.140	68.320	41.865	2,363,000
2010-11-22	69.330	69.410	68.140	68.640	42.061	7,876,000
2010-11-19	69.150	69.740	69.100	69.430	42.545	7,133,700
2010-11-18	68.910	69.310	68.090	69.150	42.374	7,819,600
2010-11-17	68.820	69.070	67.710	68.550	42.006	3,621,600
2010-11-16	69.160	69.490	68.110	68.680	42.086	2,720,400
2010-11-15	69.730	70.110	69.370	69.370	42.508	2,479,500
2010-11-12	69.900	70.300	69.470	69.490	42.582	2,846,000
2010-11-11	71.230	71.250	69.910	70.110	42.962	4,855,500
2010-11-10	72.460	72.460	71.680	71.920	44.071	2,471,500
2010-11-09	73.340	73.400	72.230	72.550	44.457	2,094,900
2010-11-08	73.360	73.590	72.990	73.290	44.910	2,121,700
2010-11-05	71.890	73.700	71.860	73.270	44.898	3,674,100
2010-11-04	71.490	72.120	70.600	71.960	44.095	2,782,600
2010-11-03	71.770	71.940	70.390	70.930	43.464	3,339,700
2010-11-02	72.000	72.450	70.900	71.640	43.899	2,471,000
2010-11-01	71.710	72.200	70.950	71.470	43.795	1,575,200
2010-10-29	70.810	71.520	70.750	71.290	43.685	1,560,700

← NewerPage 67 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.