Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	74.160	76.190	74.160	76.070	45.106	3,105,100
2009-11-12	75.000	75.120	73.680	74.100	43.938	3,618,400
2009-11-11	75.040	75.820	74.730	75.080	44.519	2,430,000
2009-11-10	75.400	75.540	74.400	74.600	44.234	2,789,000
2009-11-09	74.100	75.650	73.770	75.590	44.821	3,188,000
2009-11-06	72.190	73.930	72.190	73.770	43.742	3,442,100
2009-11-05	70.820	72.860	70.680	72.860	43.202	3,835,000
2009-11-04	69.620	71.740	69.170	70.400	41.744	4,248,600
2009-11-03	68.500	69.410	67.900	69.400	41.151	3,479,100
2009-11-02	69.040	69.390	68.330	68.870	40.836	2,754,600
2009-10-30	69.390	69.670	68.440	68.790	40.789	3,955,400
2009-10-29	68.540	69.640	67.390	69.490	41.204	4,762,900
2009-10-28	70.030	70.210	68.200	68.320	40.510	5,465,600
2009-10-27	71.320	71.490	69.940	70.010	41.512	5,433,600
2009-10-26	72.530	72.530	71.050	71.470	42.378	4,729,100
2009-10-23	71.660	72.690	71.480	72.190	42.805	5,315,600
2009-10-22	70.150	72.000	69.960	71.580	42.443	7,127,100
2009-10-21	71.340	71.380	69.400	69.660	41.305	11,012,200
2009-10-20	72.720	73.480	71.920	71.990	42.686	12,745,700
2009-10-19	75.640	77.380	75.040	76.990	45.651	3,658,200
2009-10-16	74.450	75.970	74.170	75.440	44.732	3,132,200
2009-10-15	74.870	75.370	74.440	74.870	44.394	1,941,600
2009-10-14	74.790	75.600	73.730	75.150	44.560	3,016,700
2009-10-13	74.790	74.860	73.720	74.100	43.938	2,520,900
2009-10-12	75.300	75.330	74.080	74.420	44.127	4,642,300
2009-10-09	73.200	76.060	73.060	75.820	44.957	5,309,400
2009-10-08	74.410	74.470	72.890	73.000	43.285	6,681,700
2009-10-07	76.010	76.010	73.590	74.030	43.896	5,652,100
2009-10-06	75.360	76.340	74.990	76.180	45.171	2,772,000
2009-10-05	75.500	75.930	74.780	74.990	44.465	4,254,000
2009-10-02	76.670	76.670	75.090	75.370	44.691	3,634,900
2009-10-01	77.950	78.120	76.590	76.610	45.426	3,259,000
2009-09-30	79.210	79.210	77.640	78.080	46.298	4,209,800
2009-09-29	78.670	79.320	78.250	79.050	46.873	2,605,000
2009-09-28	78.270	78.850	77.870	78.400	46.487	2,460,200
2009-09-25	77.660	78.320	77.230	77.890	46.185	3,792,900
2009-09-24	78.730	78.730	76.930	76.950	45.627	3,330,400
2009-09-23	79.890	79.890	78.660	78.830	46.742	4,498,500
2009-09-22	79.820	79.860	79.150	79.560	47.175	2,568,700
2009-09-21	79.500	80.140	78.770	79.240	46.985	2,533,700
2009-09-18	79.890	80.330	79.030	80.080	47.483	5,548,400
2009-09-17	76.140	80.200	75.530	79.560	47.175	7,449,600
2009-09-16	76.050	76.730	75.510	76.160	45.159	3,678,700
2009-09-15	75.660	76.390	75.020	75.700	44.886	3,151,400
2009-09-14	74.910	76.450	74.460	75.590	44.821	2,820,200
2009-09-11	73.810	75.780	73.250	75.640	44.851	6,050,700
2009-09-10	73.260	73.910	72.200	73.560	43.617	4,890,400
2009-09-09	73.860	74.100	72.570	73.130	43.362	7,230,100
2009-09-08	75.190	75.690	73.650	74.170	43.979	5,616,900
2009-09-04	74.910	75.580	74.500	75.280	44.637	2,305,900
2009-09-03	74.970	75.340	73.450	74.880	44.400	3,931,900
2009-09-02	75.340	75.930	74.420	74.560	44.210	4,288,300
2009-09-01	76.000	77.000	74.970	75.600	44.827	5,558,400
2009-08-31	74.900	75.070	73.790	74.980	44.459	2,359,500
2009-08-28	75.740	75.870	74.510	74.950	44.442	3,394,200
2009-08-27	74.970	75.950	74.660	75.540	44.453	3,974,700
2009-08-26	74.280	75.090	73.990	74.580	43.889	4,200,800
2009-08-25	75.250	75.960	74.200	74.430	43.800	5,364,200
2009-08-24	75.270	75.270	73.730	74.710	43.965	4,085,200
2009-08-21	75.190	75.380	74.220	74.920	44.089	3,465,600

← NewerPage 72 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.