Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 10,921.50 | 10,921.50 | 10,808.00 | 10,843.00 | 10,842.51 | 410 |
| 2023-05-30 | 11,173.50 | 11,173.50 | 10,848.00 | 10,933.00 | 10,932.36 | 947 |
| 2023-05-29 | 11,010.00 | 11,510.00 | 11,010.00 | 11,100.00 | 11,099.35 | 226 |
| 2023-05-24 | 11,196.00 | 11,337.00 | 11,108.00 | 11,120.00 | 11,119.35 | 1,024 |
| 2023-05-23 | 11,220.00 | 11,260.00 | 11,080.50 | 11,196.00 | 11,195.34 | 1,050 |
| 2023-05-22 | 11,318.00 | 11,318.00 | 11,089.50 | 11,220.50 | 11,219.84 | 401 |
| 2023-05-19 | 11,350.00 | 11,391.00 | 11,190.00 | 11,229.50 | 11,228.84 | 448 |
| 2023-05-18 | 11,171.00 | 11,309.50 | 10,950.00 | 11,309.50 | 11,308.83 | 892 |
| 2023-05-17 | 10,990.00 | 11,060.00 | 10,875.00 | 11,040.50 | 11,039.85 | 913 |
| 2023-05-16 | 10,707.00 | 10,914.50 | 10,690.00 | 10,813.00 | 10,812.36 | 375 |
| 2023-05-15 | 10,594.50 | 10,714.00 | 10,529.50 | 10,707.00 | 10,706.37 | 3,171 |
| 2023-05-12 | 10,260.00 | 10,520.00 | 10,260.00 | 10,513.00 | 10,512.38 | 965 |
| 2023-05-11 | 10,174.50 | 10,266.00 | 10,084.00 | 10,201.50 | 10,200.90 | 439 |
| 2023-05-10 | 10,238.00 | 10,238.00 | 10,102.00 | 10,231.50 | 10,230.90 | 660 |
| 2023-05-09 | 10,244.50 | 10,336.50 | 10,228.00 | 10,268.50 | 10,267.90 | 422 |
| 2023-05-08 | 10,544.00 | 10,544.00 | 10,282.00 | 10,313.00 | 10,312.39 | 437 |
| 2023-05-05 | 10,500.00 | 10,500.00 | 10,141.00 | 10,394.50 | 10,393.89 | 1,109 |
| 2023-05-04 | 9,900.00 | 10,300.00 | 9,900.00 | 10,234.50 | 10,233.90 | 776 |
| 2023-05-03 | 10,525.00 | 10,593.50 | 10,185.00 | 10,220.00 | 10,219.40 | 437 |
| 2023-05-02 | 10,705.00 | 10,711.00 | 10,396.00 | 10,562.50 | 10,561.88 | 402 |
| 2023-04-28 | 10,700.00 | 10,700.00 | 10,445.00 | 10,549.00 | 10,548.38 | 21,370 |
| 2023-04-27 | 10,800.00 | 10,862.00 | 10,579.00 | 10,663.00 | 10,662.37 | 758 |
| 2023-04-26 | 10,931.50 | 10,931.50 | 10,498.50 | 10,844.00 | 10,843.36 | 359 |
| 2023-04-25 | 11,212.50 | 11,580.50 | 11,045.50 | 11,090.50 | 11,089.85 | 356 |
| 2023-04-24 | 11,001.50 | 11,162.00 | 10,668.50 | 11,162.00 | 11,161.34 | 380 |
| 2023-04-21 | 10,696.00 | 10,990.00 | 10,644.50 | 10,916.00 | 10,915.36 | 247 |
| 2023-04-20 | 10,531.50 | 10,711.50 | 10,502.50 | 10,688.00 | 10,687.37 | 151 |
| 2023-04-19 | 10,673.50 | 10,787.00 | 10,588.50 | 10,646.00 | 10,645.37 | 372 |
| 2023-04-18 | 10,353.00 | 10,698.50 | 10,353.00 | 10,582.00 | 10,581.38 | 1,793 |
| 2023-04-17 | 9,786.00 | 10,052.00 | 9,786.00 | 10,029.00 | 10,028.41 | 439 |
| 2023-04-14 | 9,855.00 | 9,899.00 | 9,743.50 | 9,856.00 | 9,855.42 | 1,514 |
| 2023-04-13 | 9,815.50 | 9,950.00 | 9,815.50 | 9,948.50 | 9,947.91 | 210 |
| 2023-04-12 | 9,728.50 | 9,826.50 | 9,695.00 | 9,734.50 | 9,733.93 | 220 |
| 2023-04-11 | 9,923.50 | 9,923.50 | 9,722.00 | 9,736.50 | 9,735.93 | 354 |
| 2023-04-10 | 10,116.50 | 10,116.50 | 9,990.00 | 10,031.50 | 10,030.91 | 301 |
| 2023-04-05 | 10,062.00 | 10,085.00 | 9,967.50 | 9,969.00 | 9,968.41 | 242 |
| 2023-04-04 | 9,990.00 | 10,042.00 | 9,906.50 | 9,973.00 | 9,972.41 | 333 |
| 2023-04-03 | 9,826.50 | 9,935.00 | 9,805.00 | 9,874.00 | 9,873.42 | 1,035 |
| 2023-03-31 | 9,540.50 | 9,617.50 | 9,516.00 | 9,612.50 | 9,611.93 | 201 |
| 2023-03-30 | 9,393.00 | 9,535.00 | 9,393.00 | 9,448.50 | 9,447.94 | 188 |
| 2023-03-29 | 9,223.00 | 9,395.00 | 9,223.00 | 9,346.50 | 9,345.95 | 272 |
| 2023-03-28 | 9,327.00 | 9,327.00 | 9,212.00 | 9,225.50 | 9,224.96 | 240 |
| 2023-03-27 | 9,113.50 | 9,339.00 | 9,113.50 | 9,323.50 | 9,322.95 | 89 |
| 2023-03-23 | 9,310.00 | 9,324.50 | 9,137.00 | 9,166.00 | 9,165.46 | 90 |
| 2023-03-22 | 9,450.00 | 9,472.00 | 9,280.00 | 9,316.50 | 9,315.95 | 150 |
| 2023-03-21 | 9,558.50 | 9,558.50 | 9,452.50 | 9,458.50 | 9,457.94 | 309 |
| 2023-03-20 | 9,600.00 | 9,649.00 | 9,580.00 | 9,624.50 | 9,623.93 | 246 |
| 2023-03-17 | 9,450.00 | 9,450.00 | 9,353.00 | 9,358.50 | 9,357.95 | 298 |
| 2023-03-16 | 9,405.00 | 9,538.50 | 9,373.00 | 9,452.50 | 9,451.94 | 220 |
| 2023-03-15 | 9,473.50 | 9,473.50 | 9,195.00 | 9,405.00 | 9,404.45 | 468 |
| 2023-03-14 | 9,400.00 | 9,420.00 | 9,316.00 | 9,420.00 | 9,419.44 | 174 |
| 2023-03-13 | 9,430.00 | 9,500.00 | 9,238.00 | 9,417.50 | 9,416.94 | 432 |
| 2023-03-10 | 9,052.00 | 9,434.00 | 9,051.00 | 9,430.00 | 9,429.44 | 244 |
| 2023-03-09 | 9,198.50 | 9,284.50 | 9,183.00 | 9,200.00 | 9,199.46 | 161 |
| 2023-03-08 | 9,028.00 | 9,104.50 | 8,995.50 | 9,071.00 | 9,070.47 | 317 |
| 2023-03-07 | 8,990.00 | 9,050.00 | 8,883.50 | 9,000.00 | 8,999.47 | 124 |
| 2023-03-06 | 8,837.00 | 9,007.00 | 8,837.00 | 8,938.50 | 8,937.97 | 59 |
| 2023-03-03 | 8,952.50 | 8,962.50 | 8,869.50 | 8,910.00 | 8,909.48 | 176 |
| 2023-03-02 | 8,710.50 | 8,920.00 | 8,710.50 | 8,902.00 | 8,901.48 | 220 |
| 2023-03-01 | 8,795.50 | 8,795.50 | 8,648.00 | 8,733.50 | 8,732.99 | 116 |
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.