Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 23,750.00 | 23,750.00 | 22,565.00 | 23,374.50 | 23,373.84 | 1,791 |
| 2024-02-21 | 23,908.50 | 24,094.50 | 23,599.50 | 23,856.00 | 23,855.33 | 612 |
| 2024-02-20 | 24,001.00 | 24,442.50 | 23,696.50 | 24,175.00 | 24,174.32 | 569 |
| 2024-02-19 | 23,599.00 | 24,700.00 | 22,501.00 | 24,000.00 | 23,999.32 | 290 |
| 2024-02-16 | 24,500.00 | 26,489.00 | 23,010.00 | 23,668.50 | 23,667.83 | 1,026 |
| 2024-02-15 | 25,696.00 | 25,969.00 | 24,202.00 | 24,462.00 | 24,461.31 | 326 |
| 2024-02-14 | 26,500.00 | 26,500.00 | 24,185.50 | 24,472.50 | 24,471.81 | 480 |
| 2024-02-09 | 27,368.50 | 27,368.50 | 25,070.00 | 26,255.50 | 26,254.76 | 507 |
| 2024-02-08 | 27,242.00 | 27,845.50 | 26,700.00 | 26,765.00 | 26,764.24 | 221 |
| 2024-02-07 | 27,990.00 | 27,990.00 | 27,057.00 | 27,241.50 | 27,240.73 | 469 |
| 2024-02-06 | 27,789.00 | 27,789.00 | 26,600.00 | 26,668.50 | 26,667.75 | 781 |
| 2024-02-05 | 28,000.00 | 28,159.50 | 26,862.50 | 27,313.00 | 27,312.23 | 798 |
| 2024-02-02 | 28,762.00 | 28,820.00 | 27,000.00 | 27,441.00 | 27,440.23 | 528 |
| 2024-02-01 | 26,560.50 | 27,986.00 | 26,560.50 | 27,779.00 | 27,778.22 | 390 |
| 2024-01-31 | 27,600.00 | 29,100.00 | 26,581.00 | 26,811.50 | 26,810.74 | 841 |
| 2024-01-30 | 27,200.00 | 27,600.50 | 26,822.00 | 27,391.50 | 27,390.73 | 483 |
| 2024-01-29 | 27,428.00 | 27,428.00 | 26,632.50 | 27,178.00 | 27,177.23 | 436 |
| 2024-01-26 | 28,000.00 | 28,970.00 | 26,310.00 | 26,631.50 | 26,630.75 | 393 |
| 2024-01-25 | 28,250.00 | 28,600.00 | 27,580.00 | 27,652.00 | 27,651.22 | 439 |
| 2024-01-24 | 28,016.00 | 28,599.50 | 28,016.00 | 28,217.00 | 28,216.21 | 317 |
| 2024-01-23 | 30,300.00 | 30,738.00 | 28,099.00 | 28,099.00 | 28,098.21 | 545 |
| 2024-01-22 | 30,000.00 | 30,834.50 | 29,667.00 | 30,259.50 | 30,258.65 | 236 |
| 2024-01-19 | 30,750.00 | 30,750.00 | 29,535.00 | 29,700.00 | 29,699.16 | 203 |
| 2024-01-18 | 29,190.00 | 30,105.50 | 29,000.00 | 29,476.00 | 29,475.17 | 360 |
| 2024-01-17 | 28,767.00 | 29,801.50 | 27,506.50 | 29,261.00 | 29,260.18 | 379 |
| 2024-01-16 | 27,550.00 | 28,321.00 | 26,843.50 | 27,467.00 | 27,466.23 | 187 |
| 2024-01-15 | 26,260.00 | 27,698.00 | 26,260.00 | 27,500.00 | 27,499.22 | 241 |
| 2024-01-12 | 25,900.00 | 27,690.00 | 25,656.00 | 26,188.50 | 26,187.76 | 391 |
| 2024-01-11 | 27,080.00 | 27,080.00 | 24,796.50 | 25,100.50 | 25,099.79 | 171 |
| 2024-01-10 | 27,240.00 | 27,727.50 | 26,713.50 | 27,037.50 | 27,036.74 | 242 |
| 2024-01-09 | 27,500.00 | 28,556.00 | 26,966.50 | 27,234.00 | 27,233.23 | 412 |
| 2024-01-08 | 26,300.00 | 27,621.50 | 24,500.00 | 27,353.00 | 27,352.23 | 520 |
| 2024-01-05 | 25,000.00 | 26,067.00 | 24,162.00 | 25,960.50 | 25,959.77 | 567 |
| 2024-01-04 | 24,752.50 | 25,135.00 | 24,364.00 | 25,064.00 | 25,063.29 | 2,743 |
| 2024-01-03 | 22,520.00 | 24,017.50 | 21,563.00 | 23,787.50 | 23,786.83 | 899 |
| 2024-01-02 | 22,094.00 | 22,780.00 | 21,996.00 | 22,682.00 | 22,681.36 | 304 |
| 2023-12-29 | 21,255.00 | 22,100.00 | 21,155.50 | 21,996.00 | 21,995.38 | 7,292 |
| 2023-12-28 | 20,015.00 | 21,427.00 | 19,735.50 | 21,255.50 | 21,254.90 | 331 |
| 2023-12-27 | 20,377.00 | 20,377.00 | 19,600.00 | 19,600.00 | 19,599.45 | 995 |
| 2023-12-26 | 20,900.00 | 21,089.00 | 20,115.00 | 20,375.50 | 20,374.93 | 242 |
| 2023-12-22 | 21,399.00 | 21,530.00 | 20,936.50 | 21,092.50 | 21,091.91 | 239 |
| 2023-12-21 | 20,905.00 | 21,399.50 | 20,563.00 | 21,399.00 | 21,398.40 | 294 |
| 2023-12-20 | 21,257.00 | 21,321.50 | 20,901.00 | 20,919.00 | 20,918.41 | 851 |
| 2023-12-19 | 21,086.00 | 21,536.50 | 20,745.50 | 21,257.00 | 21,256.40 | 178 |
| 2023-12-18 | 21,850.00 | 22,800.00 | 20,925.00 | 21,086.00 | 21,085.41 | 554 |
| 2023-12-15 | 22,700.00 | 22,700.00 | 21,647.50 | 21,983.00 | 21,982.38 | 253 |
| 2023-12-14 | 23,490.00 | 23,490.00 | 21,497.00 | 22,576.00 | 22,575.36 | 564 |
| 2023-12-13 | 25,000.00 | 25,000.00 | 21,627.00 | 23,133.50 | 23,132.85 | 282 |
| 2023-12-12 | 22,543.00 | 23,518.50 | 22,543.00 | 23,500.00 | 23,499.34 | 736 |
| 2023-12-11 | 22,100.00 | 23,000.00 | 21,771.50 | 22,543.00 | 22,542.37 | 440 |
| 2023-12-07 | 21,000.00 | 22,550.00 | 20,643.00 | 22,209.00 | 22,208.38 | 1,164 |
| 2023-12-06 | 20,200.00 | 21,000.00 | 20,000.00 | 20,995.00 | 20,994.41 | 808 |
| 2023-12-05 | 20,240.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,499.45 | 276 |
| 2023-12-04 | 20,500.00 | 20,500.00 | 19,026.50 | 19,750.00 | 19,749.45 | 418 |
| 2023-12-01 | 18,000.00 | 20,400.00 | 18,000.00 | 20,000.00 | 19,999.44 | 489 |
| 2023-11-30 | 18,000.00 | 18,802.50 | 17,400.00 | 18,000.00 | 17,999.49 | 557 |
| 2023-11-29 | 18,047.00 | 18,971.50 | 17,500.00 | 18,078.00 | 18,077.33 | 98 |
| 2023-11-28 | 19,300.00 | 19,300.00 | 17,500.00 | 18,967.00 | 18,966.30 | 709 |
| 2023-11-27 | 21,550.00 | 21,550.00 | 18,277.50 | 19,300.00 | 19,299.29 | 441 |
| 2023-11-24 | 21,861.00 | 21,936.50 | 20,800.00 | 21,600.00 | 21,599.21 | 837 |
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.