Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	73.700	77.110	72.100	76.910	44.581	3,971,900
2008-12-02	72.130	74.830	71.050	73.630	42.679	3,252,400
2008-12-01	76.420	76.790	70.980	71.070	41.195	2,883,000
2008-11-28	73.700	77.110	73.280	77.110	44.697	1,258,900
2008-11-26	71.540	73.550	70.280	73.530	42.621	2,046,400
2008-11-25	74.130	75.020	71.150	73.030	42.001	3,336,300
2008-11-24	73.680	74.420	71.410	72.740	41.834	2,754,800
2008-11-21	68.070	72.980	68.070	72.680	41.800	4,106,300
2008-11-20	68.780	72.090	67.380	67.970	39.091	4,021,300
2008-11-19	73.540	74.970	68.810	69.330	39.873	2,576,400
2008-11-18	70.710	73.920	70.010	73.120	42.053	3,964,100
2008-11-17	71.240	73.160	69.870	70.990	40.828	1,987,400
2008-11-14	73.690	76.770	71.640	72.260	41.558	2,782,700
2008-11-13	71.960	75.230	68.820	75.210	43.255	3,340,700
2008-11-12	73.420	73.870	71.190	71.700	41.236	2,317,200
2008-11-11	76.010	76.720	73.600	74.410	42.795	3,060,900
2008-11-10	80.270	81.250	76.330	77.510	44.578	2,588,500
2008-11-07	77.180	79.420	75.700	78.750	45.291	2,508,200
2008-11-06	83.500	84.000	76.220	76.820	44.181	4,631,100
2008-11-05	86.320	86.670	83.190	84.390	48.535	3,043,700
2008-11-04	85.490	86.380	84.280	85.910	49.409	2,947,900
2008-11-03	84.950	85.630	83.040	83.980	48.299	2,411,500
2008-10-31	82.150	85.860	80.860	85.050	48.914	3,922,900
2008-10-30	80.710	83.370	78.810	82.180	47.264	3,302,400
2008-10-29	80.300	82.420	78.340	78.610	45.210	3,465,500
2008-10-28	73.870	80.490	73.440	80.280	46.171	4,338,800
2008-10-27	75.270	76.210	72.400	72.640	41.777	4,722,300
2008-10-24	75.010	79.650	75.010	75.840	43.617	3,953,000
2008-10-23	79.940	81.410	75.360	79.640	45.803	5,599,400
2008-10-22	82.910	84.980	78.330	79.770	45.878	5,796,400
2008-10-21	89.340	90.750	84.060	84.190	48.420	7,339,200
2008-10-20	91.990	94.090	90.630	93.220	53.613	3,701,800
2008-10-17	90.260	94.750	87.750	90.750	52.192	3,212,300
2008-10-16	95.240	95.240	84.810	92.610	53.262	3,543,300
2008-10-15	95.940	95.940	86.800	87.470	50.306	3,067,500
2008-10-14	93.400	96.850	92.190	95.770	55.079	4,773,000
2008-10-13	89.520	90.520	87.910	90.260	51.911	4,474,800
2008-10-10	88.900	94.080	81.760	87.480	50.312	8,172,500
2008-10-09	98.250	100.12	91.660	92.000	52.911	4,987,100
2008-10-08	97.020	101.48	96.000	98.000	56.362	5,655,600
2008-10-07	103.80	105.82	99.000	99.000	56.937	5,152,000
2008-10-06	103.31	105.12	101.35	102.62	59.019	3,407,100
2008-10-03	105.57	107.32	104.66	105.01	60.394	2,837,900
2008-10-02	108.20	109.61	102.87	104.27	59.968	3,982,300
2008-10-01	108.90	109.70	107.49	108.85	62.602	2,879,500
2008-09-30	110.26	112.31	108.19	109.67	63.074	3,572,600
2008-09-29	111.32	115.01	107.55	109.98	63.252	3,425,400
2008-09-26	109.37	112.87	107.01	112.55	64.730	2,092,600
2008-09-25	108.71	111.65	107.90	110.51	63.557	2,357,200
2008-09-24	107.66	109.11	106.58	107.65	61.912	1,899,400
2008-09-23	108.25	109.86	106.01	107.53	61.843	2,678,100
2008-09-22	109.76	111.50	106.20	108.20	62.228	2,823,100
2008-09-19	117.50	117.50	108.20	110.88	63.770	5,822,000
2008-09-18	106.74	114.89	106.51	113.82	65.460	4,961,000
2008-09-17	110.37	112.33	106.02	106.03	60.980	3,922,200
2008-09-16	110.09	113.30	106.12	112.03	64.431	5,852,900
2008-09-15	115.31	117.19	110.88	111.69	64.235	6,054,600
2008-09-12	115.00	117.27	114.45	117.27	67.445	2,264,400
2008-09-11	113.23	115.22	110.26	115.10	66.197	2,328,500
2008-09-10	116.37	116.37	113.80	114.09	65.616	3,220,100

← NewerPage 76 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.