Lockheed Martin Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 101.84 | 103.25 | 100.71 | 100.71 | 57.486 | 2,353,200 |
| 2008-03-18 | 101.75 | 101.75 | 99.910 | 101.55 | 57.965 | 3,538,000 |
| 2008-03-17 | 98.350 | 101.11 | 98.350 | 100.05 | 57.109 | 3,285,300 |
| 2008-03-14 | 101.98 | 102.68 | 99.010 | 100.54 | 57.389 | 2,891,700 |
| 2008-03-13 | 99.550 | 101.40 | 98.500 | 101.11 | 57.714 | 2,132,700 |
| 2008-03-12 | 102.00 | 102.18 | 100.12 | 100.45 | 57.337 | 1,985,300 |
| 2008-03-11 | 100.06 | 101.70 | 99.370 | 101.66 | 58.028 | 3,281,800 |
| 2008-03-10 | 102.29 | 103.01 | 100.15 | 100.32 | 57.263 | 2,369,800 |
| 2008-03-07 | 103.13 | 104.60 | 102.77 | 103.18 | 58.895 | 1,736,300 |
| 2008-03-06 | 103.40 | 104.93 | 103.40 | 104.15 | 59.449 | 1,927,600 |
| 2008-03-05 | 103.60 | 104.90 | 102.89 | 104.71 | 59.769 | 2,059,400 |
| 2008-03-04 | 102.60 | 104.09 | 102.13 | 103.72 | 59.204 | 1,872,900 |
| 2008-03-03 | 103.27 | 104.00 | 102.41 | 104.00 | 59.364 | 1,731,000 |
| 2008-02-29 | 104.00 | 104.33 | 102.87 | 103.20 | 58.907 | 1,958,900 |
| 2008-02-28 | 104.65 | 105.80 | 103.65 | 105.16 | 60.026 | 1,833,500 |
| 2008-02-27 | 105.40 | 106.72 | 105.11 | 105.36 | 59.900 | 1,693,800 |
| 2008-02-26 | 105.90 | 106.45 | 105.33 | 105.95 | 60.236 | 1,712,800 |
| 2008-02-25 | 105.39 | 106.64 | 104.28 | 106.63 | 60.622 | 1,749,500 |
| 2008-02-22 | 105.27 | 105.51 | 103.17 | 105.12 | 59.764 | 1,678,600 |
| 2008-02-21 | 107.24 | 107.94 | 104.74 | 105.00 | 59.695 | 2,958,700 |
| 2008-02-20 | 106.61 | 107.32 | 105.85 | 107.07 | 60.872 | 1,270,300 |
| 2008-02-19 | 106.76 | 108.00 | 105.81 | 107.34 | 61.026 | 1,814,800 |
| 2008-02-15 | 107.07 | 107.52 | 105.00 | 105.76 | 60.128 | 2,095,600 |
| 2008-02-14 | 108.74 | 109.50 | 106.60 | 107.10 | 60.889 | 1,293,300 |
| 2008-02-13 | 107.21 | 109.15 | 107.01 | 108.87 | 61.896 | 1,871,400 |
| 2008-02-12 | 108.06 | 108.06 | 106.60 | 107.21 | 60.952 | 2,208,900 |
| 2008-02-11 | 105.54 | 107.79 | 105.53 | 107.61 | 61.179 | 1,583,300 |
| 2008-02-08 | 105.82 | 106.26 | 104.76 | 105.76 | 60.128 | 1,725,800 |
| 2008-02-07 | 104.95 | 106.94 | 104.62 | 105.83 | 60.167 | 2,981,000 |
| 2008-02-06 | 108.72 | 108.72 | 105.18 | 105.60 | 60.037 | 2,369,400 |
| 2008-02-05 | 109.35 | 109.66 | 107.14 | 107.77 | 61.270 | 2,364,800 |
| 2008-02-04 | 108.15 | 110.15 | 106.01 | 109.78 | 62.413 | 2,666,700 |
| 2008-02-01 | 108.17 | 109.80 | 106.87 | 108.12 | 61.469 | 2,658,200 |
| 2008-01-31 | 105.31 | 108.35 | 104.60 | 107.92 | 61.356 | 2,894,100 |
| 2008-01-30 | 106.92 | 108.45 | 106.27 | 106.53 | 60.565 | 2,171,900 |
| 2008-01-29 | 107.02 | 107.47 | 105.90 | 106.44 | 60.514 | 1,992,000 |
| 2008-01-28 | 105.43 | 107.05 | 105.43 | 106.87 | 60.759 | 2,832,200 |
| 2008-01-25 | 107.07 | 107.07 | 104.97 | 105.49 | 59.974 | 3,280,100 |
| 2008-01-24 | 102.74 | 106.81 | 102.11 | 105.90 | 60.207 | 3,713,600 |
| 2008-01-23 | 98.310 | 102.04 | 97.060 | 101.69 | 57.814 | 3,977,200 |
| 2008-01-22 | 97.010 | 102.18 | 90.440 | 101.02 | 57.433 | 4,440,500 |
| 2008-01-18 | 102.65 | 104.33 | 101.07 | 101.88 | 57.922 | 3,291,200 |
| 2008-01-17 | 105.97 | 107.12 | 101.93 | 102.15 | 58.075 | 3,592,600 |
| 2008-01-16 | 106.11 | 107.10 | 105.16 | 105.86 | 60.184 | 3,042,400 |
| 2008-01-15 | 106.97 | 108.63 | 106.38 | 106.81 | 60.724 | 3,033,600 |
| 2008-01-14 | 110.12 | 110.12 | 107.15 | 108.09 | 61.452 | 2,724,500 |
| 2008-01-11 | 107.58 | 110.25 | 107.50 | 109.46 | 62.231 | 3,117,000 |
| 2008-01-10 | 107.93 | 109.88 | 107.32 | 108.54 | 61.708 | 2,639,600 |
| 2008-01-09 | 106.88 | 108.77 | 106.42 | 108.53 | 61.702 | 2,602,400 |
| 2008-01-08 | 106.26 | 108.21 | 106.17 | 106.30 | 60.435 | 3,160,500 |
| 2008-01-07 | 107.36 | 107.94 | 104.93 | 106.26 | 60.412 | 2,749,500 |
| 2008-01-04 | 107.23 | 107.37 | 105.63 | 106.50 | 60.548 | 2,319,100 |
| 2008-01-03 | 105.49 | 108.81 | 104.71 | 107.93 | 61.361 | 2,435,800 |
| 2008-01-02 | 105.77 | 107.20 | 104.94 | 105.35 | 59.894 | 2,753,000 |
← NewerPage 79 of 79 · 4,734 trading days
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.
