Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 36,400.00 | 36,400.00 | 35,750.00 | 35,875.00 | 35,874.43 | 181 |
| 2024-08-20 | 36,400.00 | 36,400.00 | 35,500.00 | 35,950.00 | 35,949.43 | 330 |
| 2024-08-19 | 36,300.00 | 36,550.00 | 35,975.00 | 35,975.00 | 35,974.42 | 5,843 |
| 2024-08-16 | 35,800.00 | 36,450.00 | 35,500.00 | 36,125.00 | 36,124.42 | 816 |
| 2024-08-15 | 35,650.00 | 35,825.00 | 35,400.00 | 35,700.00 | 35,699.43 | 1,272 |
| 2024-08-14 | 35,800.00 | 35,975.00 | 35,350.00 | 35,550.00 | 35,549.43 | 188 |
| 2024-08-13 | 35,525.00 | 35,550.00 | 35,225.00 | 35,400.00 | 35,399.43 | 206 |
| 2024-08-12 | 35,775.00 | 35,875.00 | 35,625.00 | 35,725.00 | 35,724.43 | 574 |
| 2024-08-09 | 36,250.00 | 36,775.00 | 35,650.00 | 35,950.00 | 35,949.43 | 3,353 |
| 2024-08-08 | 36,375.00 | 36,675.00 | 36,025.00 | 36,100.00 | 36,099.42 | 383 |
| 2024-08-07 | 36,150.00 | 36,625.00 | 36,125.00 | 36,375.00 | 36,374.41 | 583 |
| 2024-08-06 | 36,700.00 | 36,975.00 | 36,150.00 | 36,175.00 | 36,174.42 | 1,119 |
| 2024-08-05 | 36,350.00 | 37,300.00 | 36,000.00 | 36,650.00 | 36,649.41 | 4,409 |
| 2024-08-02 | 36,175.00 | 36,500.00 | 35,650.00 | 36,150.00 | 36,149.42 | 601 |
| 2024-08-01 | 34,600.00 | 36,100.00 | 34,600.00 | 35,600.00 | 35,599.43 | 280 |
| 2024-07-31 | 33,775.00 | 35,000.00 | 33,675.00 | 34,825.00 | 34,824.45 | 79 |
| 2024-07-30 | 33,950.00 | 34,250.00 | 33,900.00 | 33,950.00 | 33,949.46 | 768 |
| 2024-07-29 | 34,600.00 | 34,600.00 | 34,075.00 | 34,200.00 | 34,199.45 | 234 |
| 2024-07-26 | 34,700.00 | 34,950.00 | 34,400.00 | 34,550.00 | 34,549.45 | 654 |
| 2024-07-25 | 34,875.00 | 35,350.00 | 34,575.00 | 34,700.00 | 34,699.45 | 734 |
| 2024-07-24 | 33,450.00 | 34,700.00 | 33,450.00 | 34,375.00 | 34,374.45 | 996 |
| 2024-07-23 | 32,150.00 | 33,450.00 | 32,150.00 | 33,450.00 | 33,449.46 | 586 |
| 2024-07-22 | 31,650.00 | 31,975.00 | 31,400.00 | 31,625.00 | 31,624.49 | 171 |
| 2024-07-19 | 32,000.00 | 32,000.00 | 31,250.00 | 31,475.00 | 31,474.50 | 100 |
| 2024-07-18 | 31,200.00 | 31,800.00 | 31,200.00 | 31,600.00 | 31,599.49 | 3,091 |
| 2024-07-17 | 30,325.00 | 31,300.00 | 30,325.00 | 31,100.00 | 31,099.50 | 647 |
| 2024-07-16 | 29,400.00 | 30,400.00 | 29,250.00 | 30,150.00 | 30,149.52 | 518 |
| 2024-07-15 | 33,000.00 | 33,000.00 | 30,225.00 | 30,275.00 | 30,274.51 | 2,069 |
| 2024-07-12 | 32,900.00 | 33,375.00 | 32,650.00 | 33,150.00 | 33,149.47 | 784 |
| 2024-07-11 | 32,150.00 | 32,575.00 | 32,000.00 | 32,550.00 | 32,549.48 | 2,110 |
| 2024-07-10 | 31,675.00 | 32,125.00 | 31,375.00 | 32,125.00 | 32,124.48 | 421 |
| 2024-07-08 | 32,720.00 | 32,786.00 | 31,924.50 | 32,045.00 | 32,044.49 | 135 |
| 2024-07-05 | 33,300.00 | 33,300.00 | 31,980.50 | 32,328.00 | 32,327.48 | 287 |
| 2024-07-04 | 33,050.00 | 34,000.00 | 31,476.00 | 33,299.50 | 33,298.96 | 94 |
| 2024-07-03 | 33,400.00 | 33,400.00 | 31,750.00 | 33,000.00 | 32,999.47 | 331 |
| 2024-07-02 | 33,176.00 | 33,858.00 | 33,065.50 | 33,305.50 | 33,304.96 | 343 |
| 2024-07-01 | 31,800.00 | 33,150.00 | 31,800.00 | 32,932.00 | 32,931.47 | 537 |
| 2024-06-28 | 31,538.50 | 31,911.00 | 31,336.50 | 31,558.50 | 31,558.00 | 529 |
| 2024-06-27 | 31,239.00 | 31,707.50 | 31,000.00 | 31,399.00 | 31,398.50 | 285 |
| 2024-06-26 | 30,614.00 | 31,400.00 | 30,529.00 | 31,351.50 | 31,351.00 | 442 |
| 2024-06-25 | 30,561.00 | 30,923.50 | 30,550.50 | 30,829.50 | 30,829.01 | 247 |
| 2024-06-24 | 29,501.00 | 32,000.00 | 29,501.00 | 30,947.00 | 30,946.50 | 742 |
| 2024-06-19 | 27,900.00 | 31,500.00 | 27,900.00 | 29,500.00 | 29,499.53 | 100 |
| 2024-06-18 | 28,912.50 | 29,234.50 | 27,510.00 | 29,086.00 | 29,085.53 | 116 |
| 2024-06-14 | 29,000.00 | 29,131.50 | 28,675.50 | 28,912.50 | 28,912.04 | 327 |
| 2024-06-13 | 27,850.00 | 29,900.00 | 27,850.00 | 29,276.00 | 29,275.53 | 320 |
| 2024-06-12 | 30,348.00 | 30,348.00 | 29,607.50 | 29,949.00 | 29,948.52 | 271 |
| 2024-06-11 | 30,303.00 | 30,382.50 | 30,118.50 | 30,336.00 | 30,335.51 | 195 |
| 2024-06-10 | 31,360.00 | 31,800.00 | 30,218.50 | 30,512.00 | 30,511.51 | 473 |
| 2024-06-07 | 30,650.00 | 31,160.00 | 30,650.00 | 30,913.00 | 30,912.50 | 489 |
| 2024-06-06 | 31,200.00 | 31,200.00 | 30,398.50 | 30,450.00 | 30,449.51 | 588 |
| 2024-06-05 | 30,393.50 | 31,800.00 | 30,195.00 | 30,469.50 | 30,469.01 | 524 |
| 2024-06-04 | 30,587.00 | 31,495.50 | 30,308.50 | 30,745.00 | 30,744.51 | 389 |
| 2024-06-03 | 29,428.00 | 30,300.00 | 29,098.00 | 30,299.00 | 30,298.51 | 1,000 |
| 2024-05-31 | 28,505.50 | 29,369.50 | 28,466.00 | 29,217.00 | 29,216.38 | 1,037 |
| 2024-05-30 | 27,302.50 | 28,109.00 | 27,302.50 | 28,073.50 | 28,072.90 | 277 |
| 2024-05-29 | 28,100.00 | 28,185.00 | 27,198.00 | 27,512.50 | 27,511.91 | 440 |
| 2024-05-28 | 29,919.00 | 29,919.00 | 28,044.50 | 28,402.50 | 28,401.89 | 418 |
| 2024-05-27 | 29,770.00 | 29,952.00 | 28,700.00 | 29,940.00 | 29,939.36 | 153 |
| 2024-05-24 | 29,200.00 | 29,323.00 | 28,469.00 | 28,800.00 | 28,799.38 | 586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-29 | 2.4000 USD |
| 2019-08-30 | 2.2000 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.