Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	74.900	76.420	74.510	76.350	45.638	3,432,500
2010-02-10	75.350	75.590	74.700	75.110	44.896	2,798,600
2010-02-09	75.170	75.990	74.700	75.450	45.100	3,697,800
2010-02-08	75.680	75.860	74.470	74.530	44.550	4,308,100
2010-02-05	75.850	76.620	74.040	75.720	45.261	5,029,700
2010-02-04	76.250	77.120	75.950	76.000	45.428	4,992,800
2010-02-03	76.180	76.950	75.840	76.690	45.841	2,647,600
2010-02-02	75.000	76.760	74.890	76.550	45.757	2,995,600
2010-02-01	75.340	75.340	74.280	74.890	44.765	2,781,100
2010-01-29	76.160	76.450	74.370	74.520	44.544	3,249,800
2010-01-28	78.430	78.470	75.250	76.150	45.518	3,542,400
2010-01-27	76.690	77.340	76.000	77.130	46.104	3,054,500
2010-01-26	76.420	77.350	75.850	76.780	45.895	2,835,100
2010-01-25	76.250	77.480	75.820	76.760	45.883	2,559,200
2010-01-22	76.750	77.310	75.500	75.580	45.177	2,072,100
2010-01-21	78.050	78.580	76.470	76.980	46.014	2,304,400
2010-01-20	77.810	78.300	76.820	78.110	46.690	3,128,200
2010-01-19	76.800	78.700	76.550	78.310	46.809	3,765,500
2010-01-15	76.960	77.190	76.330	76.760	45.883	2,041,900
2010-01-14	76.790	77.030	76.150	76.840	45.930	1,954,500
2010-01-13	76.160	77.020	75.710	76.880	45.954	2,245,100
2010-01-12	75.750	76.470	75.310	75.960	45.404	2,119,000
2010-01-11	75.760	76.190	75.190	75.970	45.410	1,973,500
2010-01-08	74.350	75.940	74.320	75.610	45.195	3,629,400
2010-01-07	76.170	76.200	73.610	74.410	44.478	7,038,300
2010-01-06	76.100	77.190	75.850	76.510	45.733	5,208,100
2010-01-05	76.620	77.790	76.550	77.650	46.415	2,356,500
2010-01-04	75.870	76.950	75.520	76.850	45.936	2,408,300
2009-12-31	76.300	76.390	75.190	75.350	45.040	1,414,000
2009-12-30	76.290	77.080	75.820	76.120	45.500	1,673,800
2009-12-29	75.960	77.220	75.960	76.660	45.823	2,303,900
2009-12-28	75.120	75.770	74.770	75.700	45.249	1,672,000
2009-12-24	75.610	75.700	74.950	75.110	44.896	828,800
2009-12-23	75.930	76.080	75.140	75.230	44.968	2,211,000
2009-12-22	76.070	76.880	75.410	75.650	45.219	1,947,900
2009-12-21	76.390	77.410	76.180	76.270	45.590	2,558,500
2009-12-18	76.390	76.600	75.770	76.340	45.632	3,271,000
2009-12-17	77.130	77.300	76.020	76.080	45.476	4,610,100
2009-12-16	78.200	78.470	77.420	77.460	46.301	2,362,400
2009-12-15	77.500	77.830	77.150	77.610	46.391	2,545,500
2009-12-14	77.050	78.370	76.810	77.820	46.516	3,194,000
2009-12-11	76.490	77.450	76.040	76.780	45.895	2,844,500
2009-12-10	75.520	76.180	75.220	75.980	45.416	3,215,100
2009-12-09	76.880	76.880	74.430	75.400	45.070	5,475,400
2009-12-08	78.210	78.470	77.010	77.660	46.421	1,400,500
2009-12-07	78.430	79.040	77.980	78.670	47.024	2,140,200
2009-12-04	78.470	79.650	77.770	78.210	46.749	2,955,700
2009-12-03	78.270	78.670	77.320	77.470	46.307	1,730,100
2009-12-02	78.990	79.080	77.440	78.190	46.737	3,013,400
2009-12-01	77.730	79.150	77.500	78.930	47.180	2,864,300
2009-11-30	76.980	77.420	76.130	77.230	46.164	2,930,000
2009-11-27	76.600	77.550	76.120	77.100	46.086	1,284,900
2009-11-25	77.410	78.670	77.200	78.600	46.606	3,050,700
2009-11-24	77.300	77.640	76.320	77.560	45.989	2,692,500
2009-11-23	76.620	77.320	76.580	77.280	45.823	2,249,100
2009-11-20	74.920	76.350	74.660	76.100	45.123	2,844,200
2009-11-19	75.190	75.450	73.810	75.280	44.637	2,505,500
2009-11-18	76.410	76.800	75.090	75.360	44.685	2,767,300
2009-11-17	76.860	77.030	75.850	76.310	45.248	2,096,500
2009-11-16	76.360	77.600	76.320	76.980	45.645	2,859,000

← NewerPage 71 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.