Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	60.090	61.500	58.430	59.350	34.683	6,494,900
2009-03-02	60.630	61.880	59.690	59.960	35.039	6,767,600
2009-02-27	67.440	67.720	63.110	63.110	36.880	7,543,900
2009-02-26	70.900	71.500	68.730	68.930	40.281	3,600,300
2009-02-25	73.930	73.980	69.670	70.460	40.842	5,704,700
2009-02-24	74.320	75.260	72.730	74.440	43.149	3,256,600
2009-02-23	77.580	77.900	73.700	73.870	42.819	3,235,700
2009-02-20	75.460	78.490	75.310	77.750	45.068	4,162,200
2009-02-19	77.770	77.850	76.570	77.160	44.726	3,304,900
2009-02-18	75.990	78.420	74.980	77.030	44.650	3,980,800
2009-02-17	76.810	76.810	74.530	75.640	43.844	2,847,800
2009-02-13	76.980	79.440	76.260	78.470	45.485	3,045,800
2009-02-12	77.040	77.420	75.000	77.380	44.853	3,804,100
2009-02-11	78.880	79.120	77.110	77.490	44.917	2,779,800
2009-02-10	80.810	81.750	77.430	77.990	45.207	3,957,200
2009-02-09	79.370	81.620	79.100	81.500	47.241	3,751,500
2009-02-06	81.130	81.370	77.550	79.370	46.007	6,036,600
2009-02-05	80.400	82.460	79.100	81.620	47.311	2,782,000
2009-02-04	79.970	82.390	79.860	81.060	46.986	2,541,900
2009-02-03	79.890	80.580	76.840	79.900	46.314	4,093,400
2009-02-02	81.000	81.000	77.840	79.180	45.896	3,852,800
2009-01-30	82.910	83.990	81.440	82.040	47.554	2,438,500
2009-01-29	82.470	83.720	81.810	83.110	48.174	2,489,900
2009-01-28	83.720	84.000	81.350	82.570	47.861	2,569,800
2009-01-27	83.120	83.600	80.450	82.480	47.809	2,894,200
2009-01-26	80.720	83.190	80.270	82.520	47.832	3,279,300
2009-01-23	83.550	84.090	80.190	80.980	46.940	5,824,300
2009-01-22	77.950	85.590	76.700	85.080	49.316	6,176,400
2009-01-21	79.610	80.180	78.000	80.030	46.389	2,758,100
2009-01-20	81.640	82.360	78.040	78.630	45.578	2,957,300
2009-01-16	80.730	82.570	79.970	82.160	47.624	3,449,400
2009-01-15	78.560	79.530	77.330	79.480	46.070	3,103,700
2009-01-14	79.450	80.840	77.880	78.800	45.676	3,673,800
2009-01-13	79.340	80.650	77.690	80.250	46.517	3,246,700
2009-01-12	80.750	81.080	79.100	79.660	46.175	2,183,700
2009-01-09	81.260	81.880	79.690	80.760	46.812	2,868,800
2009-01-08	81.310	81.450	79.790	80.810	46.841	2,966,100
2009-01-07	83.330	83.330	81.210	81.830	47.432	2,860,500
2009-01-06	85.210	85.220	83.280	84.100	48.748	2,860,100
2009-01-05	85.290	85.350	82.840	83.850	48.603	2,472,800
2009-01-02	84.340	85.900	82.010	85.550	49.589	1,696,800
2008-12-31	84.290	84.970	83.930	84.080	48.737	1,562,800
2008-12-30	81.100	84.310	80.790	84.290	48.858	1,705,500
2008-12-29	81.000	81.680	79.860	80.540	46.685	1,263,000
2008-12-26	79.150	81.520	78.890	81.110	47.015	1,023,900
2008-12-24	78.210	79.840	77.720	79.220	45.920	468,600
2008-12-23	79.280	79.820	78.000	78.280	45.375	1,597,200
2008-12-22	79.900	79.900	77.520	78.920	45.746	2,175,700
2008-12-19	79.250	81.490	77.780	80.010	46.378	4,692,300
2008-12-18	79.100	80.490	78.210	78.640	45.583	2,016,100
2008-12-17	77.140	79.880	76.340	78.910	45.740	1,910,600
2008-12-16	76.300	78.500	74.570	78.410	45.450	3,417,500
2008-12-15	78.230	78.230	74.240	75.860	43.972	3,002,100
2008-12-12	74.830	77.880	74.200	77.800	45.097	2,788,100
2008-12-11	78.960	79.510	75.780	76.200	44.169	4,117,500
2008-12-10	80.560	82.000	77.840	79.190	45.902	2,848,800
2008-12-09	80.750	82.840	80.100	80.770	46.818	3,090,000
2008-12-08	81.460	83.360	80.190	81.650	47.328	2,939,200
2008-12-05	76.350	80.620	74.690	80.190	46.482	3,718,500
2008-12-04	76.000	78.870	75.120	77.150	44.720	3,671,800

← NewerPage 75 of 79 · 4,734 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.