Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	119.00	119.82	115.84	115.89	66.651	3,019,500
2008-09-08	118.01	118.13	115.55	117.83	67.767	2,938,300
2008-09-05	112.88	116.34	112.52	115.72	66.553	3,306,300
2008-09-04	115.81	116.00	112.95	113.82	65.460	2,671,300
2008-09-03	117.07	118.19	115.66	116.40	66.944	2,291,800
2008-09-02	117.60	118.18	116.17	117.44	67.542	3,641,600
2008-08-29	119.18	119.18	116.09	116.44	66.967	3,841,500
2008-08-28	116.03	120.30	115.80	119.59	68.779	3,542,300
2008-08-27	115.15	116.30	115.07	115.90	66.415	1,845,300
2008-08-26	114.53	115.69	113.69	115.59	66.237	1,949,400
2008-08-25	115.03	115.41	113.64	114.26	65.475	1,679,500
2008-08-22	115.35	115.98	114.24	115.77	66.341	2,390,500
2008-08-21	113.76	115.39	112.55	115.04	65.922	2,238,000
2008-08-20	115.81	115.81	113.02	114.25	65.470	4,144,800
2008-08-19	114.51	116.05	114.51	115.74	66.323	2,727,800
2008-08-18	116.73	116.73	114.02	115.25	66.043	3,169,000
2008-08-15	113.38	117.04	113.29	116.67	66.856	4,938,500
2008-08-14	112.55	113.72	111.02	113.18	64.856	2,956,800
2008-08-13	113.95	114.80	111.09	112.97	64.736	4,197,800
2008-08-12	112.82	114.41	111.98	114.39	65.550	4,132,400
2008-08-11	111.74	113.01	110.07	112.88	64.685	4,045,000
2008-08-08	107.95	112.06	107.60	112.06	64.215	3,093,700
2008-08-07	106.91	108.60	106.50	108.29	62.054	2,253,900
2008-08-06	107.90	107.98	106.16	107.39	61.539	2,564,900
2008-08-05	105.49	108.13	105.06	108.10	61.945	2,648,700
2008-08-04	104.00	105.75	103.73	104.60	59.940	1,271,200
2008-08-01	104.50	105.15	102.86	103.97	59.579	1,688,200
2008-07-31	103.68	105.75	103.40	104.33	59.785	1,976,300
2008-07-30	104.39	106.38	103.39	104.13	59.670	2,264,300
2008-07-29	102.78	104.50	102.78	103.92	59.550	1,929,300
2008-07-28	104.60	105.49	103.05	103.35	59.224	2,653,300
2008-07-25	105.54	105.80	104.50	104.62	59.951	1,685,400
2008-07-24	106.89	106.89	104.44	104.75	60.026	2,716,500
2008-07-23	103.90	107.43	103.42	106.84	61.223	2,863,500
2008-07-22	100.83	104.93	100.83	103.88	59.527	4,131,500
2008-07-21	100.82	102.34	100.40	101.59	58.215	2,621,600
2008-07-18	100.24	101.39	99.740	100.99	57.871	2,327,400
2008-07-17	100.81	101.48	98.010	100.26	57.453	3,685,900
2008-07-16	101.25	102.05	98.730	100.74	57.728	4,298,300
2008-07-15	101.38	102.74	100.78	101.65	58.249	3,040,800
2008-07-14	103.51	103.51	100.62	101.99	58.444	2,145,400
2008-07-11	102.54	103.73	101.50	102.68	58.840	2,932,900
2008-07-10	102.31	103.64	101.77	103.51	59.315	2,665,800
2008-07-09	104.13	104.13	102.31	102.31	58.628	2,873,900
2008-07-08	102.72	104.27	102.26	103.81	59.487	3,712,900
2008-07-07	101.71	103.66	101.37	102.62	58.805	3,525,100
2008-07-03	100.94	101.88	100.76	101.48	58.152	1,658,900
2008-07-02	101.55	102.28	100.07	100.30	57.476	1,956,100
2008-07-01	99.020	101.49	98.910	101.09	57.928	2,881,100
2008-06-30	99.650	99.750	97.800	98.660	56.536	3,720,500
2008-06-27	99.800	100.77	99.370	99.620	57.086	3,265,600
2008-06-26	103.24	103.61	99.500	99.500	57.017	2,699,800
2008-06-25	104.12	105.00	103.70	103.83	59.499	2,661,800
2008-06-24	103.55	104.84	103.55	103.94	59.562	1,844,500
2008-06-23	102.70	104.34	102.04	104.13	59.670	2,122,400
2008-06-20	102.98	103.34	101.24	102.07	58.490	2,148,400
2008-06-19	101.44	103.91	100.75	103.34	59.218	1,829,300
2008-06-18	101.15	102.44	100.72	100.96	57.854	1,456,900
2008-06-17	102.55	103.40	101.39	101.59	58.215	1,437,400
2008-06-16	102.40	103.79	102.31	102.55	58.765	1,949,100

← NewerPage 77 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.