Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	83.980	84.890	82.640	83.620	50.392	2,659,400
2010-05-07	82.330	83.260	80.550	81.270	48.976	4,108,400
2010-05-06	84.500	85.730	78.740	82.850	49.928	3,665,700
2010-05-05	84.440	85.940	84.440	84.840	51.128	2,062,500
2010-05-04	86.280	86.310	85.000	85.400	51.465	2,416,100
2010-05-03	85.290	86.980	85.030	86.750	52.279	1,485,200
2010-04-30	86.240	86.870	84.890	84.890	51.158	1,555,400
2010-04-29	85.440	86.650	85.440	86.370	52.050	1,534,300
2010-04-28	84.880	85.230	83.890	84.960	51.200	1,758,900
2010-04-27	85.990	86.270	84.190	84.500	50.923	2,892,600
2010-04-26	87.030	87.060	85.920	86.090	51.881	1,550,200
2010-04-23	86.730	86.920	85.940	86.920	52.381	1,332,900
2010-04-22	85.890	86.780	85.410	86.670	52.230	2,704,400
2010-04-21	84.840	86.850	84.290	86.250	51.977	2,372,300
2010-04-20	84.520	85.420	84.260	84.970	51.206	2,275,800
2010-04-19	82.950	84.280	82.870	84.200	50.742	2,264,400
2010-04-16	83.310	83.540	82.030	82.990	50.013	2,595,500
2010-04-15	82.680	83.580	82.610	83.220	50.151	1,451,200
2010-04-14	82.630	82.690	81.490	82.610	49.784	1,855,800
2010-04-13	82.840	82.920	82.140	82.600	49.778	1,273,300
2010-04-12	82.720	83.200	82.530	82.920	49.971	1,137,800
2010-04-09	82.440	82.820	81.880	82.790	49.892	1,077,100
2010-04-08	82.230	82.590	81.990	82.190	49.531	1,323,100
2010-04-07	82.220	82.810	81.970	82.190	49.531	1,615,300
2010-04-06	83.620	83.620	82.280	82.520	49.730	2,228,900
2010-04-05	84.000	84.490	83.570	83.840	50.525	1,151,700
2010-04-01	83.610	84.250	83.200	83.880	50.549	1,856,400
2010-03-31	83.880	83.880	82.890	83.220	50.151	2,260,600
2010-03-30	84.700	85.030	83.610	84.090	50.676	1,546,900
2010-03-29	84.540	85.230	84.530	84.820	51.116	1,343,400
2010-03-26	83.940	84.580	83.530	84.240	50.766	1,674,200
2010-03-25	83.930	84.580	83.490	83.530	50.338	1,531,900
2010-03-24	84.680	84.710	83.460	83.880	50.549	2,092,500
2010-03-23	85.500	85.750	84.420	84.780	51.091	3,327,800
2010-03-22	85.390	86.350	85.120	85.710	51.652	3,012,700
2010-03-19	86.900	87.180	86.100	86.900	52.369	4,031,700
2010-03-18	84.740	86.130	84.340	85.940	51.791	2,923,100
2010-03-17	84.770	85.200	84.500	84.860	51.140	2,587,500
2010-03-16	84.300	84.990	84.140	84.620	50.995	4,087,500
2010-03-15	83.140	84.260	83.060	84.120	50.694	2,630,900
2010-03-12	83.090	83.350	82.580	83.090	50.073	2,008,600
2010-03-11	82.200	83.240	80.320	83.030	50.037	3,114,300
2010-03-10	82.490	82.960	82.230	82.580	49.766	2,308,000
2010-03-09	81.010	82.450	80.840	82.220	49.549	2,553,800
2010-03-08	81.190	81.970	81.070	81.090	48.868	2,440,100
2010-03-05	79.420	81.330	79.420	81.270	48.976	3,194,500
2010-03-04	79.190	79.830	78.610	79.270	47.771	1,850,000
2010-03-03	79.730	80.050	78.720	78.850	47.518	1,958,900
2010-03-02	79.220	80.090	78.970	79.210	47.735	2,727,900
2010-03-01	77.750	79.420	77.690	78.860	47.524	2,436,600
2010-02-26	76.890	77.940	76.700	77.760	46.861	2,636,000
2010-02-25	76.000	77.040	75.620	76.990	46.397	2,047,900
2010-02-24	77.170	77.690	76.930	77.560	46.361	2,379,300
2010-02-23	76.840	78.050	76.740	76.900	45.966	2,900,000
2010-02-22	77.190	77.730	76.550	76.940	45.990	3,029,100
2010-02-19	77.190	77.460	76.640	77.210	46.152	2,801,000
2010-02-18	76.170	77.440	76.150	77.330	46.223	2,687,400
2010-02-17	76.150	76.770	75.520	76.370	45.649	2,060,100
2010-02-16	75.920	76.330	75.480	76.030	45.446	2,531,400
2010-02-12	75.730	75.960	75.020	75.580	45.177	2,478,500

← NewerPage 70 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.