Lockheed Martin Corp. CEDEAR historical data
| 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 |
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.