Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 29,833.50 | 30,261.00 | 28,693.00 | 29,298.00 | 29,297.38 | 566 |
| 2024-05-22 | 28,160.00 | 29,535.50 | 28,160.00 | 29,462.50 | 29,461.87 | 657 |
| 2024-05-21 | 26,772.50 | 28,087.00 | 26,756.00 | 27,986.00 | 27,985.40 | 920 |
| 2024-05-20 | 26,047.50 | 26,568.00 | 25,667.00 | 26,527.00 | 26,526.43 | 403 |
| 2024-05-17 | 25,560.00 | 25,767.00 | 25,443.00 | 25,675.00 | 25,674.45 | 299 |
| 2024-05-16 | 25,551.00 | 25,639.50 | 24,996.00 | 25,551.00 | 25,550.45 | 718 |
| 2024-05-15 | 25,320.00 | 25,593.50 | 25,267.00 | 25,357.00 | 25,356.46 | 356 |
| 2024-05-14 | 25,234.50 | 25,421.50 | 25,110.50 | 25,307.00 | 25,306.46 | 795 |
| 2024-05-13 | 25,369.00 | 25,483.00 | 25,166.00 | 25,355.50 | 25,354.96 | 1,828 |
| 2024-05-10 | 25,500.00 | 25,530.00 | 25,255.00 | 25,294.00 | 25,293.46 | 208 |
| 2024-05-09 | 25,293.00 | 25,400.00 | 25,209.00 | 25,400.00 | 25,399.46 | 230 |
| 2024-05-08 | 25,500.00 | 25,532.00 | 25,086.50 | 25,154.00 | 25,153.46 | 664 |
| 2024-05-07 | 25,911.50 | 25,911.50 | 25,365.50 | 25,550.00 | 25,549.45 | 682 |
| 2024-05-06 | 26,000.00 | 26,000.00 | 25,354.00 | 25,630.50 | 25,629.95 | 726 |
| 2024-05-03 | 25,604.50 | 26,002.00 | 25,556.50 | 25,822.00 | 25,821.45 | 6,472 |
| 2024-05-02 | 25,390.00 | 25,716.00 | 25,160.00 | 25,716.00 | 25,715.45 | 580 |
| 2024-04-30 | 25,471.00 | 25,602.50 | 25,350.00 | 25,390.00 | 25,389.46 | 577 |
| 2024-04-29 | 25,500.00 | 25,500.00 | 25,221.50 | 25,473.00 | 25,472.46 | 296 |
| 2024-04-26 | 25,123.50 | 25,279.00 | 24,960.00 | 25,032.50 | 25,031.96 | 63 |
| 2024-04-25 | 24,415.00 | 25,148.00 | 24,236.00 | 25,143.50 | 25,142.96 | 7,200 |
| 2024-04-24 | 24,077.00 | 24,316.00 | 24,055.00 | 24,204.00 | 24,203.48 | 520 |
| 2024-04-23 | 24,590.00 | 24,687.50 | 24,177.00 | 24,205.50 | 24,204.98 | 632 |
| 2024-04-22 | 25,000.00 | 25,000.00 | 24,492.50 | 24,492.50 | 24,491.98 | 979 |
| 2024-04-19 | 24,999.00 | 24,999.00 | 24,396.50 | 24,800.00 | 24,799.47 | 759 |
| 2024-04-18 | 24,242.00 | 24,344.00 | 24,028.50 | 24,344.00 | 24,343.48 | 810 |
| 2024-04-17 | 24,500.00 | 24,553.00 | 23,989.00 | 24,257.00 | 24,256.48 | 366 |
| 2024-04-16 | 24,352.50 | 24,754.00 | 24,352.50 | 24,513.00 | 24,512.48 | 2,948 |
| 2024-04-15 | 23,995.50 | 24,509.50 | 23,708.00 | 24,308.00 | 24,307.48 | 2,567 |
| 2024-04-12 | 23,799.50 | 24,010.00 | 23,630.50 | 23,630.50 | 23,629.99 | 2,394 |
| 2024-04-11 | 23,587.50 | 23,849.50 | 23,537.50 | 23,786.00 | 23,785.49 | 2 |
| 2024-04-10 | 23,151.00 | 23,667.50 | 23,042.50 | 23,587.50 | 23,587.00 | 3,503 |
| 2024-04-09 | 23,138.00 | 23,437.50 | 23,138.00 | 23,365.00 | 23,364.50 | 569 |
| 2024-04-08 | 23,815.00 | 23,828.00 | 23,339.50 | 23,538.50 | 23,538.00 | 668 |
| 2024-04-05 | 24,100.00 | 24,100.00 | 23,240.00 | 23,815.00 | 23,814.49 | 327 |
| 2024-04-04 | 24,100.00 | 24,402.50 | 23,568.00 | 24,028.50 | 24,027.98 | 1,347 |
| 2024-04-03 | 24,801.00 | 24,801.00 | 23,870.50 | 23,965.00 | 23,964.49 | 490 |
| 2024-03-27 | 24,460.00 | 24,998.50 | 24,460.00 | 24,694.50 | 24,693.97 | 634 |
| 2024-03-26 | 24,150.00 | 24,704.00 | 24,150.00 | 24,457.50 | 24,456.98 | 355 |
| 2024-03-25 | 24,340.00 | 24,387.00 | 24,062.00 | 24,123.50 | 24,122.98 | 842 |
| 2024-03-22 | 24,386.50 | 24,591.00 | 24,263.00 | 24,522.50 | 24,521.98 | 639 |
| 2024-03-21 | 24,394.00 | 24,471.50 | 24,200.00 | 24,403.00 | 24,402.48 | 176 |
| 2024-03-20 | 23,961.50 | 24,191.00 | 23,840.00 | 24,134.00 | 24,133.48 | 410 |
| 2024-03-19 | 23,643.50 | 23,646.00 | 23,357.00 | 23,558.50 | 23,558.00 | 272 |
| 2024-03-18 | 23,529.50 | 23,529.50 | 23,128.00 | 23,368.00 | 23,367.50 | 436 |
| 2024-03-15 | 23,065.00 | 23,420.00 | 22,980.00 | 23,277.00 | 23,276.50 | 554 |
| 2024-03-14 | 23,014.00 | 23,347.00 | 22,903.50 | 23,100.00 | 23,099.51 | 1,400 |
| 2024-03-13 | 23,711.50 | 23,767.00 | 22,811.50 | 22,970.00 | 22,969.51 | 1,924 |
| 2024-03-12 | 22,291.50 | 23,819.00 | 22,291.50 | 23,310.00 | 23,309.50 | 529 |
| 2024-03-11 | 22,659.00 | 22,659.00 | 22,132.50 | 22,142.50 | 22,142.03 | 389 |
| 2024-03-08 | 22,800.00 | 22,800.00 | 21,998.00 | 22,500.00 | 22,499.52 | 444 |
| 2024-03-07 | 22,000.00 | 22,423.00 | 21,829.50 | 21,995.00 | 21,994.53 | 229 |
| 2024-03-06 | 23,500.00 | 23,500.00 | 21,786.50 | 22,115.50 | 22,115.03 | 677 |
| 2024-03-05 | 23,500.00 | 23,500.00 | 22,378.00 | 22,398.50 | 22,398.02 | 465 |
| 2024-03-04 | 23,254.00 | 23,254.00 | 22,434.50 | 23,070.00 | 23,069.51 | 339 |
| 2024-03-01 | 24,000.00 | 24,100.00 | 22,759.00 | 23,073.50 | 23,073.01 | 1,348 |
| 2024-02-29 | 23,000.00 | 23,409.50 | 22,300.00 | 23,060.50 | 23,060.01 | 365 |
| 2024-02-28 | 23,550.00 | 23,736.00 | 23,095.50 | 23,219.00 | 23,218.35 | 583 |
| 2024-02-27 | 23,800.00 | 23,800.00 | 23,200.50 | 23,476.00 | 23,475.34 | 106 |
| 2024-02-26 | 24,100.00 | 24,900.00 | 23,000.00 | 23,602.00 | 23,601.34 | 290 |
| 2024-02-23 | 23,997.50 | 24,000.00 | 23,045.50 | 24,000.00 | 23,999.32 | 915 |
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.