Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	73.720	74.730	73.500	74.620	43.912	3,000,400
2009-08-19	73.780	74.130	73.210	73.740	43.394	2,215,300
2009-08-18	74.210	74.800	73.610	74.100	43.606	2,262,700
2009-08-17	73.830	74.590	73.600	73.960	43.524	2,363,800
2009-08-14	75.530	75.750	74.110	74.590	43.894	2,002,700
2009-08-13	75.490	75.770	74.750	75.400	44.371	1,906,200
2009-08-12	75.300	76.340	75.000	75.650	44.518	2,688,900
2009-08-11	76.100	76.100	75.050	75.210	44.259	2,463,100
2009-08-10	76.680	76.730	75.510	76.120	44.795	1,794,700
2009-08-07	75.930	77.160	75.120	76.760	45.171	2,317,900
2009-08-06	74.670	75.700	73.960	75.700	44.548	3,751,100
2009-08-05	75.320	75.600	73.920	74.320	43.736	3,541,200
2009-08-04	75.510	75.790	75.000	75.470	44.412	4,111,000
2009-08-03	75.400	75.890	73.350	75.750	44.577	3,236,900
2009-07-31	74.860	75.910	74.620	74.760	43.994	3,200,100
2009-07-30	74.620	76.190	74.530	74.650	43.930	3,836,400
2009-07-29	74.410	75.330	73.790	74.710	43.965	3,575,900
2009-07-28	73.710	75.420	73.700	75.070	44.177	2,798,000
2009-07-27	74.140	74.650	73.110	74.550	43.871	2,769,600
2009-07-24	75.200	75.730	73.930	74.080	43.594	4,357,800
2009-07-23	76.430	76.550	74.630	75.350	44.342	3,915,800
2009-07-22	75.840	77.690	75.200	76.250	44.871	5,789,000
2009-07-21	80.160	80.270	74.360	75.130	44.212	13,750,100
2009-07-20	81.240	82.150	80.270	82.110	48.320	2,415,800
2009-07-17	82.100	82.480	80.610	81.090	47.719	2,513,600
2009-07-16	81.490	82.920	81.090	82.490	48.543	1,369,700
2009-07-15	81.780	82.300	80.690	81.250	47.814	2,796,000
2009-07-14	79.950	81.560	79.610	81.190	47.778	1,431,100
2009-07-13	78.050	80.410	77.670	80.000	47.078	2,176,300
2009-07-10	78.010	78.380	77.000	77.910	45.848	1,672,100
2009-07-09	78.600	78.950	77.720	78.280	46.066	1,457,400
2009-07-08	78.110	78.710	77.770	78.400	46.136	2,177,100
2009-07-07	80.190	80.480	77.600	78.000	45.901	2,592,300
2009-07-06	78.870	80.710	78.380	80.500	47.372	1,797,800
2009-07-02	79.810	79.910	78.020	79.520	46.796	2,128,000
2009-07-01	80.960	81.320	80.400	80.640	47.455	1,919,000
2009-06-30	82.040	82.040	80.300	80.650	47.461	1,746,800
2009-06-29	81.370	82.280	80.640	82.040	48.279	1,069,200
2009-06-26	80.980	81.550	80.610	80.970	47.649	1,947,200
2009-06-25	79.160	81.330	79.160	81.130	47.743	2,444,000
2009-06-24	81.590	82.530	79.140	79.520	46.796	2,911,400
2009-06-23	81.820	81.910	80.090	81.350	47.872	2,130,700
2009-06-22	82.340	82.790	81.310	81.480	47.949	1,770,000
2009-06-19	84.200	84.200	82.440	82.550	48.579	2,701,400
2009-06-18	82.360	84.360	81.500	83.490	49.132	2,068,900
2009-06-17	81.860	82.550	81.210	82.050	48.284	2,055,100
2009-06-16	82.480	82.850	81.460	81.810	48.143	1,559,600
2009-06-15	82.110	82.530	81.220	82.070	48.296	2,095,800
2009-06-12	81.690	82.880	81.610	82.770	48.708	2,313,600
2009-06-11	83.180	84.390	82.110	82.220	48.384	2,271,000
2009-06-10	84.350	84.490	81.610	82.930	48.802	2,645,900
2009-06-09	85.600	86.000	83.200	84.010	49.438	2,360,000
2009-06-08	84.820	86.370	84.200	85.850	50.521	1,550,300
2009-06-05	85.340	87.060	84.650	86.170	50.709	1,975,600
2009-06-04	83.660	84.760	83.550	84.500	49.726	1,704,500
2009-06-03	83.640	84.550	82.630	83.240	48.985	2,408,700
2009-06-02	83.860	84.820	83.170	84.370	49.650	2,202,300
2009-06-01	83.750	85.290	83.690	84.160	49.526	3,337,400
2009-05-29	83.000	83.980	81.750	83.630	49.214	1,648,600
2009-05-28	81.200	83.250	80.630	82.990	48.838	1,878,000

← NewerPage 73 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.