Lockheed Martin Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	103.50	104.12	102.76	104.07	59.636	1,962,000
2008-06-12	102.99	105.37	102.69	102.79	58.903	1,963,000
2008-06-11	102.56	103.97	102.47	102.69	58.845	1,794,500
2008-06-10	102.12	104.05	101.67	102.98	59.011	1,921,000
2008-06-09	104.38	104.38	101.75	102.65	58.822	2,801,800
2008-06-06	106.98	106.98	103.70	103.75	59.453	3,129,900
2008-06-05	108.46	108.49	106.53	107.67	61.699	2,505,000
2008-06-04	107.32	109.09	107.32	108.49	62.169	1,696,100
2008-06-03	109.75	109.75	107.29	107.83	61.791	2,360,300
2008-06-02	109.23	109.87	108.09	109.16	62.553	1,755,200
2008-05-30	108.72	109.88	108.42	109.44	62.713	1,804,100
2008-05-29	107.70	108.91	106.32	108.61	62.238	1,921,700
2008-05-28	107.29	108.21	106.94	107.69	61.470	1,639,400
2008-05-27	107.27	108.43	106.79	107.35	61.276	998,800
2008-05-23	107.25	108.67	106.95	107.42	61.316	1,331,100
2008-05-22	106.89	107.70	106.60	107.09	61.127	1,173,300
2008-05-21	109.08	109.99	106.82	106.95	61.047	1,496,600
2008-05-20	109.63	109.97	108.33	109.09	62.269	1,489,700
2008-05-19	108.98	110.60	108.50	109.94	62.754	1,726,200
2008-05-16	109.51	109.65	108.09	109.16	62.309	1,778,900
2008-05-15	108.98	109.23	108.08	109.06	62.252	1,420,400
2008-05-14	108.70	110.00	108.50	108.71	62.052	1,853,800
2008-05-13	107.23	108.66	107.23	108.50	61.932	1,742,200
2008-05-12	105.84	107.05	105.53	106.97	61.059	1,101,000
2008-05-09	105.50	106.28	104.94	105.84	60.414	950,400
2008-05-08	106.11	106.55	105.31	105.84	60.414	1,300,500
2008-05-07	106.38	107.18	105.01	105.92	60.459	2,051,700
2008-05-06	106.23	106.95	105.70	106.53	60.808	1,334,000
2008-05-05	106.46	107.89	106.07	106.62	60.859	1,691,400
2008-05-02	108.45	108.45	105.78	106.93	61.036	1,729,200
2008-05-01	105.76	107.83	105.76	107.72	61.487	1,428,300
2008-04-30	106.15	107.29	105.59	106.04	60.528	1,572,100
2008-04-29	106.31	107.08	105.55	105.89	60.442	1,500,700
2008-04-28	107.01	108.31	106.41	106.65	60.876	1,562,500
2008-04-25	106.89	107.98	106.19	107.63	61.436	1,202,100
2008-04-24	107.17	107.53	105.87	106.60	60.848	1,681,200
2008-04-23	103.99	108.00	103.79	107.88	61.578	2,638,100
2008-04-22	103.88	105.25	103.18	103.79	59.244	2,116,300
2008-04-21	106.16	106.60	104.81	106.57	60.831	1,481,200
2008-04-18	105.69	106.46	105.09	106.24	60.642	1,714,800
2008-04-17	104.14	105.15	104.00	104.36	59.569	1,303,700
2008-04-16	103.12	104.65	103.00	104.65	59.735	2,064,900
2008-04-15	104.18	104.18	101.91	103.11	58.856	1,956,000
2008-04-14	102.77	104.08	102.77	103.32	58.975	1,305,400
2008-04-11	102.45	103.70	101.88	103.01	58.798	1,492,200
2008-04-10	103.32	103.32	102.35	102.81	58.684	1,258,000
2008-04-09	103.40	104.21	102.56	103.11	58.856	1,531,000
2008-04-08	102.25	104.14	102.25	103.49	59.072	2,658,400
2008-04-07	101.58	102.83	101.07	102.25	58.365	2,555,300
2008-04-04	99.540	101.34	99.000	100.81	57.543	2,384,800
2008-04-03	99.810	100.12	98.500	99.030	56.527	3,389,500
2008-04-02	101.22	102.00	100.03	100.21	57.200	2,501,500
2008-04-01	99.960	101.51	99.280	101.33	57.840	2,040,000
2008-03-31	100.34	100.61	98.440	99.300	56.681	2,439,400
2008-03-28	100.38	100.89	99.760	100.18	57.183	1,552,200
2008-03-27	101.60	101.60	99.900	100.04	57.103	1,336,600
2008-03-26	101.67	101.67	100.56	101.23	57.782	1,361,300
2008-03-25	101.27	102.29	100.00	102.00	58.222	1,363,800
2008-03-24	100.26	101.31	99.770	100.78	57.526	1,710,900
2008-03-20	100.85	101.85	98.450	100.05	57.109	3,444,100

← NewerPage 78 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.