Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	71.350	71.670	70.320	71.020	43.519	1,847,500
2010-10-27	71.300	71.550	70.460	70.890	43.440	2,856,600
2010-10-26	71.060	72.130	71.060	71.800	43.997	2,236,800
2010-10-25	72.280	72.690	71.280	71.410	43.758	2,488,700
2010-10-22	71.770	71.840	71.150	71.780	43.985	2,166,400
2010-10-21	69.830	71.890	69.830	71.840	44.022	3,994,100
2010-10-20	69.440	69.970	69.330	69.830	42.790	2,924,900
2010-10-19	68.490	69.700	67.870	69.470	42.570	6,314,400
2010-10-18	69.900	70.190	69.500	70.040	42.919	2,649,200
2010-10-15	70.700	70.890	69.650	70.020	42.907	2,776,800
2010-10-14	71.150	71.430	70.070	70.200	43.017	2,459,800
2010-10-13	70.960	71.260	70.730	71.120	43.581	2,303,600
2010-10-12	70.680	70.770	69.570	70.550	43.231	2,087,500
2010-10-11	70.180	70.610	69.550	70.480	43.189	2,211,300
2010-10-08	70.860	70.870	69.970	70.100	42.956	2,951,700
2010-10-07	70.990	71.160	70.250	70.630	43.280	1,797,300
2010-10-06	70.380	71.500	70.380	70.900	43.446	3,682,500
2010-10-05	69.960	70.870	69.350	70.600	43.262	2,748,800
2010-10-04	69.630	70.540	69.250	69.350	42.496	3,407,800
2010-10-01	71.530	71.550	69.000	69.610	42.655	7,529,800
2010-09-30	72.330	72.490	71.100	71.280	43.679	3,425,200
2010-09-29	72.160	72.400	71.330	71.890	44.053	3,270,300
2010-09-28	72.510	72.600	71.820	72.470	44.408	1,722,900
2010-09-27	73.240	73.450	72.360	72.380	44.353	2,355,800
2010-09-24	71.710	73.190	71.310	73.130	44.812	2,708,000
2010-09-23	71.390	72.160	71.200	71.670	43.918	2,329,400
2010-09-22	71.350	72.300	71.210	71.800	43.997	2,687,000
2010-09-21	70.580	72.060	70.510	71.650	43.906	3,115,300
2010-09-20	70.000	70.920	69.520	70.710	43.330	2,863,400
2010-09-17	68.810	70.130	68.770	69.750	42.741	3,766,700
2010-09-16	68.380	68.840	68.260	68.510	41.981	1,673,700
2010-09-15	68.410	68.770	68.190	68.480	41.963	2,186,700
2010-09-14	69.450	69.580	68.410	68.480	41.963	2,993,500
2010-09-13	71.070	71.180	69.070	69.450	42.557	2,685,600
2010-09-10	69.390	70.560	69.190	70.380	43.127	2,240,300
2010-09-09	69.700	69.930	69.150	69.370	42.508	1,887,900
2010-09-08	68.850	69.610	68.620	68.860	42.196	3,570,900
2010-09-07	70.660	70.700	69.490	69.590	42.643	2,059,700
2010-09-03	70.780	70.930	70.380	70.720	43.336	2,039,200
2010-09-02	69.780	70.320	69.650	70.320	43.091	2,828,500
2010-09-01	70.090	70.640	69.780	69.930	42.852	3,227,300
2010-08-31	69.930	70.200	69.360	69.520	42.600	2,714,200
2010-08-30	70.650	71.140	70.140	70.220	43.029	1,867,000
2010-08-27	71.930	72.300	71.180	72.270	43.899	1,738,900
2010-08-26	71.740	72.320	71.330	71.540	43.456	1,332,900
2010-08-25	70.790	72.080	70.000	71.670	43.535	2,501,000
2010-08-24	71.940	72.090	71.130	71.250	43.280	2,416,100
2010-08-23	73.680	73.720	72.410	72.480	44.027	2,499,400
2010-08-20	72.480	73.350	72.480	73.200	44.464	2,467,900
2010-08-19	73.330	73.720	72.660	73.080	44.391	3,112,800
2010-08-18	72.500	73.910	72.290	73.660	44.744	2,956,300
2010-08-17	72.400	73.370	71.960	72.420	43.991	3,620,000
2010-08-16	72.420	72.420	71.510	71.940	43.699	3,378,200
2010-08-13	72.240	73.520	72.220	72.720	44.173	2,095,300
2010-08-12	72.370	72.930	72.000	72.480	44.027	2,164,700
2010-08-11	74.100	74.200	72.750	73.120	44.416	2,661,100
2010-08-10	75.240	75.250	73.620	75.050	45.588	2,133,800
2010-08-09	75.180	75.740	75.140	75.600	45.922	979,400
2010-08-06	74.400	75.070	74.200	75.070	45.600	1,323,600
2010-08-05	74.500	75.680	74.250	75.030	45.576	2,706,200

← NewerPage 68 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.