Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 21,790.00 | 22,000.00 | 20,650.00 | 21,860.50 | 21,859.70 | 191 |
| 2023-11-22 | 20,472.00 | 22,400.00 | 19,001.00 | 21,889.00 | 21,888.19 | 585 |
| 2023-11-21 | 19,400.00 | 21,500.00 | 19,000.00 | 20,471.50 | 20,470.75 | 311 |
| 2023-11-17 | 19,285.50 | 20,200.00 | 18,721.50 | 19,251.00 | 19,250.29 | 934 |
| 2023-11-16 | 20,200.00 | 20,200.00 | 18,919.00 | 19,386.00 | 19,385.29 | 510 |
| 2023-11-15 | 19,842.50 | 19,842.50 | 19,088.50 | 19,592.50 | 19,591.78 | 286 |
| 2023-11-14 | 19,585.50 | 19,673.00 | 19,208.00 | 19,443.00 | 19,442.28 | 391 |
| 2023-11-13 | 19,300.00 | 19,892.50 | 19,300.00 | 19,585.50 | 19,584.78 | 282 |
| 2023-11-10 | 19,028.00 | 19,699.50 | 19,028.00 | 19,515.00 | 19,514.28 | 350 |
| 2023-11-09 | 18,101.00 | 19,223.50 | 18,101.00 | 19,026.00 | 19,025.30 | 460 |
| 2023-11-08 | 20,000.00 | 21,300.00 | 17,775.50 | 18,085.50 | 18,084.83 | 370 |
| 2023-11-07 | 19,615.00 | 20,000.00 | 19,200.50 | 19,379.50 | 19,378.79 | 1,528 |
| 2023-11-03 | 20,500.00 | 20,500.00 | 19,530.00 | 19,615.50 | 19,614.78 | 3,947 |
| 2023-11-02 | 20,000.00 | 20,583.50 | 19,900.00 | 20,028.00 | 20,027.26 | 603 |
| 2023-11-01 | 20,990.00 | 20,990.00 | 19,334.50 | 19,897.00 | 19,896.26 | 767 |
| 2023-10-31 | 18,677.00 | 21,000.00 | 18,677.00 | 20,250.00 | 20,249.25 | 15 |
| 2023-10-30 | 18,917.00 | 19,225.00 | 18,677.50 | 18,704.50 | 18,703.81 | 386 |
| 2023-10-27 | 19,700.00 | 19,700.00 | 18,613.00 | 19,089.50 | 19,088.80 | 417 |
| 2023-10-26 | 19,999.00 | 20,400.00 | 19,300.50 | 19,665.50 | 19,664.78 | 2,964 |
| 2023-10-25 | 20,000.00 | 20,000.00 | 18,244.00 | 19,799.50 | 19,798.77 | 519 |
| 2023-10-24 | 21,999.00 | 21,999.00 | 19,000.00 | 19,182.50 | 19,181.79 | 813 |
| 2023-10-23 | 21,460.00 | 22,782.50 | 20,000.00 | 21,168.50 | 21,167.72 | 1,215 |
| 2023-10-20 | 21,973.50 | 24,000.00 | 21,450.00 | 22,137.50 | 22,136.68 | 2,293 |
| 2023-10-19 | 21,277.50 | 21,806.50 | 21,176.00 | 21,402.50 | 21,401.71 | 1,842 |
| 2023-10-18 | 21,600.00 | 21,990.00 | 21,202.00 | 21,277.50 | 21,276.71 | 3,316 |
| 2023-10-17 | 21,791.50 | 22,428.00 | 21,202.00 | 21,245.50 | 21,244.71 | 1,570 |
| 2023-10-12 | 20,342.00 | 21,525.00 | 19,885.00 | 20,636.50 | 20,635.74 | 2,068 |
| 2023-10-11 | 21,000.00 | 21,000.00 | 19,653.50 | 20,174.00 | 20,173.26 | 1,470 |
| 2023-10-10 | 19,215.50 | 21,467.50 | 19,215.50 | 20,894.00 | 20,893.23 | 2,248 |
| 2023-10-09 | 19,100.00 | 21,500.00 | 18,759.50 | 19,215.50 | 19,214.79 | 4,755 |
| 2023-10-06 | 18,475.00 | 18,700.00 | 17,121.00 | 17,510.00 | 17,509.35 | 526 |
| 2023-10-05 | 18,500.00 | 18,584.50 | 18,300.00 | 18,472.50 | 18,471.82 | 136 |
| 2023-10-04 | 17,448.50 | 18,178.50 | 17,210.50 | 18,104.50 | 18,103.83 | 608 |
| 2023-10-03 | 17,000.00 | 18,000.00 | 16,678.00 | 17,500.00 | 17,499.36 | 883 |
| 2023-10-02 | 17,000.00 | 17,185.50 | 16,868.50 | 16,999.50 | 16,998.87 | 511 |
| 2023-09-29 | 16,958.00 | 17,143.50 | 16,444.00 | 16,914.50 | 16,913.88 | 629 |
| 2023-09-28 | 16,540.50 | 16,915.50 | 16,344.50 | 16,894.50 | 16,893.88 | 910 |
| 2023-09-27 | 15,700.00 | 16,186.50 | 15,700.00 | 16,172.00 | 16,171.40 | 367 |
| 2023-09-26 | 15,715.50 | 15,929.00 | 15,547.00 | 15,823.00 | 15,822.42 | 366 |
| 2023-09-25 | 15,561.00 | 15,792.00 | 15,446.50 | 15,656.00 | 15,655.42 | 612 |
| 2023-09-22 | 15,635.00 | 15,699.00 | 15,490.50 | 15,561.50 | 15,560.93 | 354 |
| 2023-09-21 | 15,701.00 | 16,000.00 | 15,567.00 | 15,623.50 | 15,622.92 | 298 |
| 2023-09-20 | 15,674.50 | 16,039.00 | 15,674.50 | 15,900.00 | 15,899.41 | 451 |
| 2023-09-19 | 15,848.50 | 15,848.50 | 15,640.50 | 15,643.50 | 15,642.92 | 516 |
| 2023-09-18 | 15,883.50 | 15,883.50 | 15,705.00 | 15,870.00 | 15,869.42 | 913 |
| 2023-09-15 | 15,629.50 | 15,970.00 | 15,520.00 | 15,633.00 | 15,632.42 | 539 |
| 2023-09-14 | 15,800.00 | 15,844.00 | 15,573.50 | 15,816.00 | 15,815.42 | 304 |
| 2023-09-13 | 15,742.00 | 15,756.00 | 15,459.50 | 15,603.50 | 15,602.92 | 438 |
| 2023-09-12 | 15,457.00 | 15,530.00 | 15,270.00 | 15,516.50 | 15,515.93 | 309 |
| 2023-09-11 | 15,702.50 | 15,702.50 | 15,223.00 | 15,529.50 | 15,528.93 | 521 |
| 2023-09-08 | 15,662.00 | 15,828.00 | 15,500.00 | 15,601.00 | 15,600.42 | 115 |
| 2023-09-07 | 15,523.00 | 16,330.50 | 15,523.00 | 15,743.00 | 15,742.42 | 524 |
| 2023-09-06 | 16,500.00 | 16,586.50 | 16,081.00 | 16,168.00 | 16,167.40 | 2,397 |
| 2023-09-05 | 17,100.00 | 17,100.00 | 16,644.50 | 16,888.00 | 16,887.38 | 550 |
| 2023-09-04 | 17,310.00 | 18,000.00 | 16,302.50 | 17,228.50 | 17,227.86 | 293 |
| 2023-09-01 | 17,450.00 | 17,719.50 | 17,052.50 | 17,297.00 | 17,296.36 | 379 |
| 2023-08-31 | 18,781.00 | 18,781.00 | 17,366.00 | 17,434.00 | 17,433.36 | 873 |
| 2023-08-30 | 18,000.00 | 18,545.50 | 17,780.50 | 18,059.00 | 18,058.18 | 874 |
| 2023-08-29 | 17,970.50 | 18,000.00 | 17,608.00 | 17,901.50 | 17,900.69 | 815 |
| 2023-08-28 | 17,050.50 | 17,870.50 | 17,050.50 | 17,813.00 | 17,812.20 | 288 |
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.