Lockheed Martin Corp. CEDEAR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	17,050.50	17,870.50	17,050.50	17,813.00	17,812.20	288
2023-08-25	17,397.00	17,522.50	17,177.00	17,522.50	17,521.71	300
2023-08-24	17,000.00	17,312.50	16,420.00	17,289.00	17,288.22	426
2023-08-23	16,840.00	17,081.50	16,789.50	17,081.50	17,080.73	428
2023-08-22	16,800.00	16,940.50	16,734.00	16,805.00	16,804.24	808
2023-08-18	16,918.50	16,959.00	16,617.50	16,717.00	16,716.25	1,843
2023-08-17	16,123.50	16,706.00	16,123.50	16,696.00	16,695.25	271
2023-08-16	15,983.00	16,117.50	15,743.50	16,091.00	16,090.27	659
2023-08-15	14,966.00	15,614.00	14,964.00	15,578.50	15,577.80	656
2023-08-14	14,200.00	16,327.50	14,200.00	14,703.00	14,702.34	682
2023-08-11	13,713.50	13,999.00	13,402.50	13,722.00	13,721.38	1,069
2023-08-10	13,800.00	13,800.00	13,410.00	13,495.50	13,494.89	387
2023-08-09	13,515.00	13,607.00	13,311.50	13,427.50	13,426.89	490
2023-08-08	13,600.00	13,750.00	13,413.00	13,496.00	13,495.39	860
2023-08-07	13,413.50	13,474.00	13,210.00	13,470.50	13,469.89	2,127
2023-08-04	13,039.00	13,707.50	13,000.00	13,119.50	13,118.91	920
2023-08-03	13,185.00	13,185.00	12,699.50	13,039.00	13,038.41	1,165
2023-08-02	13,188.00	13,188.00	12,600.00	12,741.50	12,740.92	685
2023-08-01	12,674.00	12,900.00	12,422.00	12,710.00	12,709.43	800
2023-07-31	12,670.00	12,670.00	12,220.00	12,330.00	12,329.44	832
2023-07-28	12,225.00	12,348.00	12,220.00	12,320.50	12,319.94	613
2023-07-27	12,302.50	12,373.50	12,175.00	12,220.00	12,219.45	755
2023-07-26	12,354.00	12,480.00	12,250.50	12,302.50	12,301.94	426
2023-07-25	12,480.00	12,480.00	11,992.50	12,353.50	12,352.94	970
2023-07-24	12,250.00	12,273.50	12,049.00	12,259.00	12,258.45	464
2023-07-21	12,100.00	12,192.00	12,002.50	12,192.00	12,191.45	342
2023-07-20	11,933.50	12,600.00	11,933.50	12,192.00	12,191.45	568
2023-07-19	12,115.00	12,115.00	11,798.00	11,939.50	11,938.96	2,666
2023-07-18	12,600.00	12,784.50	11,986.00	12,115.50	12,114.95	1,087
2023-07-17	12,700.00	12,710.50	12,540.00	12,585.50	12,584.93	257
2023-07-14	12,218.50	12,555.50	12,218.50	12,543.00	12,542.43	492
2023-07-13	11,985.00	12,320.00	11,941.50	12,319.50	12,318.94	327
2023-07-12	11,988.00	12,000.00	11,887.00	11,985.50	11,984.96	281
2023-07-11	12,016.00	12,030.00	11,822.00	12,030.00	12,029.46	79
2023-07-10	11,950.00	11,950.00	11,816.50	11,903.00	11,902.46	328
2023-07-07	11,896.00	11,929.00	11,806.00	11,876.50	11,875.96	526
2023-07-06	11,892.00	11,965.50	11,810.00	11,945.00	11,944.46	632
2023-07-05	11,999.50	11,999.50	11,650.50	11,810.00	11,809.47	658
2023-07-04	12,100.00	12,460.00	12,100.00	12,110.00	12,109.45	266
2023-07-03	11,992.00	12,300.00	11,665.50	12,000.00	11,999.46	186
2023-06-30	11,635.00	11,862.50	11,585.50	11,862.50	11,861.96	417
2023-06-29	11,431.00	11,594.50	11,431.00	11,560.00	11,559.48	187
2023-06-28	11,520.50	11,520.50	11,293.50	11,294.00	11,293.49	219
2023-06-27	11,999.00	11,999.00	11,500.00	11,550.00	11,549.48	131
2023-06-26	11,800.00	11,800.00	11,460.00	11,526.00	11,525.48	474
2023-06-23	11,914.50	11,982.00	11,832.50	11,949.50	11,948.96	382
2023-06-22	11,838.00	11,860.00	11,726.50	11,845.50	11,844.96	1,274
2023-06-21	11,640.00	11,823.00	11,560.00	11,790.50	11,789.97	321
2023-06-16	11,630.00	11,698.50	11,562.00	11,640.00	11,639.47	718
2023-06-15	11,555.50	11,604.50	11,476.00	11,553.00	11,552.48	432
2023-06-14	11,299.00	11,386.00	11,252.00	11,332.00	11,331.49	389
2023-06-13	11,358.50	11,424.00	11,192.50	11,277.50	11,276.99	720
2023-06-12	11,524.50	11,572.50	11,466.50	11,495.50	11,494.98	842
2023-06-09	11,594.00	11,634.50	11,500.00	11,578.50	11,577.98	305
2023-06-08	11,704.00	11,704.00	11,450.00	11,617.50	11,616.97	393
2023-06-07	11,260.50	11,515.00	11,246.00	11,444.50	11,443.98	251
2023-06-06	11,320.00	11,368.50	11,215.00	11,361.50	11,360.99	773
2023-06-05	11,310.00	11,368.00	11,232.00	11,315.00	11,314.49	325
2023-06-02	11,325.50	11,325.50	11,114.50	11,296.50	11,295.99	241
2023-06-01	10,941.50	11,201.00	10,887.00	11,171.00	11,170.49	235

← NewerPage 14 of 21 · 1,233 trading daysOlder →

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.