Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	75.590	75.590	74.910	75.020	45.570	2,626,700
2010-08-03	75.810	75.810	75.270	75.430	45.819	1,829,100
2010-08-02	75.840	76.000	74.980	75.900	46.104	1,776,000
2010-07-30	74.260	75.440	74.260	75.150	45.649	2,686,900
2010-07-29	75.710	75.710	74.130	74.950	45.527	1,919,000
2010-07-28	75.070	75.670	74.250	75.240	45.703	1,762,700
2010-07-27	75.300	76.340	74.780	74.870	45.479	3,358,000
2010-07-26	73.850	75.270	73.850	74.880	45.485	3,181,300
2010-07-23	74.380	74.830	73.900	73.950	44.920	2,886,600
2010-07-22	74.410	74.810	73.780	74.250	45.102	3,105,000
2010-07-21	74.280	74.590	73.140	73.660	44.744	3,112,900
2010-07-20	73.150	73.980	72.350	73.900	44.890	2,911,300
2010-07-19	74.340	74.740	73.730	74.050	44.981	1,370,100
2010-07-16	75.610	76.090	73.830	73.930	44.908	1,960,300
2010-07-15	75.580	76.150	75.010	75.950	46.135	2,153,300
2010-07-14	75.220	76.230	75.040	75.500	45.861	2,442,300
2010-07-13	75.100	75.980	75.100	75.530	45.880	1,958,800
2010-07-12	74.940	75.200	74.240	74.740	45.400	1,551,300
2010-07-09	75.930	76.010	74.610	75.240	45.703	1,996,800
2010-07-08	75.580	76.210	75.220	76.150	46.256	2,065,400
2010-07-07	74.280	75.480	73.800	75.410	45.807	2,167,600
2010-07-06	75.030	75.320	73.650	74.330	45.151	1,810,400
2010-07-02	74.740	75.020	73.890	74.440	45.218	1,499,900
2010-07-01	74.500	74.960	73.780	74.460	45.230	2,332,400
2010-06-30	75.000	75.520	74.360	74.500	45.254	2,659,600
2010-06-29	77.080	77.340	74.620	75.150	45.649	3,106,900
2010-06-28	78.350	78.640	77.580	77.580	47.125	1,602,600
2010-06-25	78.120	78.500	77.580	78.050	47.410	3,091,600
2010-06-24	79.440	80.020	78.000	78.120	47.453	1,728,200
2010-06-23	80.070	80.570	79.240	79.690	48.407	2,231,200
2010-06-22	79.960	81.140	79.770	79.860	48.510	1,894,200
2010-06-21	81.450	81.700	79.610	80.070	48.637	2,147,700
2010-06-18	81.090	81.090	80.010	80.690	49.014	2,606,000
2010-06-17	80.960	81.450	79.990	80.950	49.172	1,826,400
2010-06-16	80.460	81.600	80.420	81.200	49.324	1,208,800
2010-06-15	80.190	80.890	79.950	80.840	49.105	2,167,000
2010-06-14	79.250	80.670	79.250	79.670	48.394	2,311,200
2010-06-11	77.810	78.860	77.420	78.750	47.836	1,455,800
2010-06-10	77.970	78.830	77.520	78.470	47.665	2,099,500
2010-06-09	77.040	78.540	77.000	77.340	46.979	2,256,100
2010-06-08	76.300	77.280	75.740	77.000	46.773	2,301,600
2010-06-07	77.990	77.990	76.220	76.320	46.359	2,469,900
2010-06-04	78.760	78.760	77.170	77.390	47.009	2,274,200
2010-06-03	79.810	80.320	79.340	79.710	48.419	1,797,900
2010-06-02	79.300	79.840	78.460	79.800	48.473	2,551,100
2010-06-01	79.850	80.900	78.970	79.170	48.091	1,806,500
2010-05-28	80.420	80.750	79.720	79.920	48.546	1,907,900
2010-05-27	80.600	80.600	79.620	80.560	48.935	2,488,700
2010-05-26	80.940	81.370	79.710	79.730	48.048	3,549,200
2010-05-25	78.560	80.760	78.190	80.400	48.452	4,258,200
2010-05-24	80.760	81.110	79.670	79.800	48.090	2,511,900
2010-05-21	76.270	81.190	76.060	81.160	48.910	5,904,300
2010-05-20	79.320	79.600	77.550	77.550	46.734	3,519,400
2010-05-19	80.770	81.010	78.980	80.500	48.512	2,572,500
2010-05-18	81.610	82.710	80.630	81.000	48.814	3,007,200
2010-05-17	80.970	81.700	80.180	81.310	49.000	2,599,600
2010-05-14	81.780	82.160	80.100	80.790	48.687	2,417,100
2010-05-13	83.450	83.920	82.060	82.350	49.627	2,181,700
2010-05-12	83.490	84.020	82.960	83.410	50.266	2,433,900
2010-05-11	83.010	83.950	82.640	83.100	50.079	2,421,000

← NewerPage 69 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.