Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	83.420	83.470	81.700	81.780	47.790	1,675,100
2009-05-26	81.110	83.860	81.060	83.260	48.655	1,986,700
2009-05-22	81.800	82.480	81.140	81.440	47.591	1,130,400
2009-05-21	81.640	81.760	80.350	81.480	47.615	2,148,300
2009-05-20	80.940	83.310	80.730	82.480	48.199	3,289,000
2009-05-19	79.850	80.990	79.300	80.540	47.065	2,344,500
2009-05-18	79.500	80.640	79.060	80.550	47.071	1,858,500
2009-05-15	80.730	80.900	79.050	79.930	46.709	2,238,700
2009-05-14	80.550	81.570	80.180	80.870	47.258	1,842,600
2009-05-13	80.460	80.900	79.440	80.530	47.060	2,353,600
2009-05-12	80.510	81.850	79.360	81.610	47.691	2,144,100
2009-05-11	81.520	81.520	79.800	80.350	46.954	2,578,100
2009-05-08	80.280	82.460	80.280	82.460	48.187	2,217,700
2009-05-07	80.600	80.620	78.830	79.680	46.563	3,397,700
2009-05-06	80.430	80.890	79.140	80.480	47.030	2,083,700
2009-05-05	79.980	80.780	79.180	79.680	46.563	2,828,800
2009-05-04	81.270	81.590	79.900	80.340	46.949	3,771,700
2009-05-01	78.670	82.240	78.620	81.590	47.679	3,275,200
2009-04-30	79.560	80.630	77.640	78.530	45.891	2,385,700
2009-04-29	78.030	80.060	77.890	79.080	46.212	1,534,200
2009-04-28	77.130	78.040	76.730	77.130	45.073	1,804,600
2009-04-27	76.450	79.100	75.680	78.060	45.616	2,110,400
2009-04-24	77.410	77.550	76.280	77.080	45.044	1,947,500
2009-04-23	75.730	77.450	74.320	77.360	45.207	2,807,500
2009-04-22	74.720	76.750	74.520	74.850	43.740	3,231,100
2009-04-21	76.000	77.500	75.210	76.040	44.436	3,159,400
2009-04-20	76.100	76.660	75.010	75.730	44.255	2,462,100
2009-04-17	77.640	78.030	76.530	76.940	44.962	3,099,400
2009-04-16	74.830	78.220	74.290	77.580	45.336	4,494,800
2009-04-15	72.460	74.410	72.270	74.330	43.437	2,677,800
2009-04-14	73.310	73.880	72.000	72.910	42.607	2,519,100
2009-04-13	72.640	74.230	72.250	73.790	43.121	2,931,200
2009-04-09	74.020	74.590	72.450	73.320	42.846	2,680,000
2009-04-08	73.930	74.180	72.020	72.700	42.484	3,424,500
2009-04-07	71.990	75.800	71.850	73.790	43.121	8,492,500
2009-04-06	66.870	73.470	65.210	73.280	42.823	12,102,000
2009-04-03	68.980	69.500	65.720	67.310	39.334	5,308,900
2009-04-02	68.910	70.490	68.590	69.170	40.421	3,669,700
2009-04-01	67.530	69.040	66.400	67.590	39.498	4,311,100
2009-03-31	69.270	70.630	67.290	69.030	40.339	3,500,100
2009-03-30	69.710	70.280	68.340	69.010	40.328	3,003,700
2009-03-27	71.970	72.780	70.740	71.280	41.654	3,603,700
2009-03-26	68.890	72.830	68.890	72.670	42.466	4,025,900
2009-03-25	68.970	69.840	67.070	68.480	40.018	3,556,700
2009-03-24	68.540	70.060	68.090	68.090	39.790	3,892,500
2009-03-23	68.900	69.830	67.350	69.140	40.404	3,413,000
2009-03-20	68.270	69.780	67.450	67.780	39.609	4,196,500
2009-03-19	67.620	68.820	66.000	68.220	39.866	4,269,800
2009-03-18	65.410	67.880	64.160	66.840	39.060	3,206,900
2009-03-17	64.650	65.740	63.200	65.660	38.370	3,099,900
2009-03-16	61.550	65.790	60.940	64.610	37.756	4,718,800
2009-03-13	61.410	62.000	60.460	61.200	35.764	4,028,800
2009-03-12	58.180	61.380	57.740	61.020	35.659	5,404,500
2009-03-11	59.350	60.000	57.960	58.180	33.999	4,016,300
2009-03-10	59.100	59.500	57.960	59.010	34.484	4,987,600
2009-03-09	58.180	59.400	57.550	58.240	34.034	3,073,200
2009-03-06	60.020	61.120	57.410	58.850	34.390	3,970,600
2009-03-05	60.630	61.500	59.290	59.910	35.010	5,184,600
2009-03-04	60.690	63.230	59.710	61.950	36.202	6,697,500
2009-03-03	60.090	61.500	58.430	59.350	34.683	6,494,900

← NewerPage 74 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.