Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 8,990.00 | 8,990.00 | 8,650.50 | 8,692.50 | 8,691.99 | 200 |
| 2023-02-27 | 8,990.00 | 8,990.00 | 8,721.00 | 8,721.00 | 8,720.34 | 305 |
| 2023-02-24 | 8,750.00 | 8,883.50 | 8,750.00 | 8,800.00 | 8,799.33 | 6,989 |
| 2023-02-23 | 8,857.00 | 8,900.00 | 8,741.00 | 8,790.00 | 8,789.33 | 671 |
| 2023-02-22 | 8,800.00 | 8,965.00 | 8,800.00 | 8,830.00 | 8,829.33 | 10,377 |
| 2023-02-17 | 9,199.00 | 9,199.00 | 8,728.00 | 8,728.00 | 8,727.34 | 3,225 |
| 2023-02-16 | 8,975.00 | 8,990.00 | 8,700.00 | 8,700.50 | 8,699.84 | 615 |
| 2023-02-15 | 8,975.00 | 8,975.00 | 8,805.00 | 8,842.50 | 8,841.83 | 406 |
| 2023-02-14 | 8,821.00 | 9,011.00 | 8,821.00 | 8,884.50 | 8,883.82 | 332 |
| 2023-02-13 | 9,232.50 | 9,232.50 | 8,849.00 | 8,881.00 | 8,880.32 | 491 |
| 2023-02-10 | 8,769.00 | 8,890.00 | 8,769.00 | 8,889.50 | 8,888.82 | 528 |
| 2023-02-09 | 8,700.00 | 8,719.00 | 8,640.50 | 8,687.00 | 8,686.34 | 133 |
| 2023-02-08 | 8,500.00 | 8,624.50 | 8,500.00 | 8,553.00 | 8,552.35 | 137 |
| 2023-02-07 | 8,815.00 | 8,841.50 | 8,489.00 | 8,503.00 | 8,502.35 | 315 |
| 2023-02-06 | 8,457.00 | 8,578.00 | 8,445.00 | 8,471.00 | 8,470.36 | 780 |
| 2023-02-03 | 8,390.00 | 8,460.50 | 8,302.50 | 8,401.00 | 8,400.36 | 196 |
| 2023-02-02 | 8,338.00 | 8,412.50 | 8,286.00 | 8,370.00 | 8,369.36 | 295 |
| 2023-02-01 | 8,548.00 | 8,593.00 | 8,427.50 | 8,500.00 | 8,499.35 | 212 |
| 2023-01-31 | 8,726.50 | 8,726.50 | 8,506.50 | 8,510.00 | 8,509.35 | 414 |
| 2023-01-30 | 8,564.50 | 8,705.00 | 8,490.00 | 8,510.00 | 8,509.35 | 600 |
| 2023-01-27 | 8,569.00 | 8,624.50 | 8,451.50 | 8,459.50 | 8,458.86 | 292 |
| 2023-01-26 | 8,353.00 | 8,569.00 | 8,340.50 | 8,545.00 | 8,544.35 | 923 |
| 2023-01-25 | 8,300.00 | 8,337.00 | 8,075.00 | 8,320.00 | 8,319.37 | 788 |
| 2023-01-24 | 8,187.00 | 8,228.00 | 7,990.00 | 8,139.50 | 8,138.88 | 834 |
| 2023-01-23 | 8,050.00 | 8,170.50 | 8,019.00 | 8,062.00 | 8,061.39 | 317 |
| 2023-01-20 | 7,997.50 | 8,076.00 | 7,912.50 | 7,985.00 | 7,984.39 | 429 |
| 2023-01-19 | 7,800.00 | 7,901.00 | 7,770.00 | 7,891.00 | 7,890.40 | 183 |
| 2023-01-18 | 8,073.00 | 8,287.50 | 7,680.00 | 7,795.50 | 7,794.91 | 815 |
| 2023-01-17 | 7,955.00 | 8,215.00 | 7,955.00 | 8,156.00 | 8,155.38 | 1,254 |
| 2023-01-16 | 7,800.00 | 7,994.00 | 7,800.00 | 7,920.00 | 7,919.40 | 73 |
| 2023-01-13 | 7,800.00 | 7,870.50 | 7,737.50 | 7,868.00 | 7,867.40 | 637 |
| 2023-01-12 | 7,888.00 | 7,959.00 | 7,840.00 | 7,959.00 | 7,958.39 | 299 |
| 2023-01-11 | 7,756.50 | 7,820.00 | 7,648.00 | 7,807.00 | 7,806.41 | 248 |
| 2023-01-10 | 7,615.00 | 7,786.50 | 7,615.00 | 7,712.00 | 7,711.41 | 151 |
| 2023-01-09 | 8,000.00 | 8,000.00 | 7,620.00 | 7,620.00 | 7,619.42 | 658 |
| 2023-01-06 | 8,221.00 | 8,307.00 | 7,966.50 | 8,060.50 | 8,059.89 | 933 |
| 2023-01-05 | 8,142.00 | 8,200.00 | 8,018.00 | 8,109.00 | 8,108.38 | 435 |
| 2023-01-04 | 8,150.00 | 8,206.50 | 8,025.00 | 8,080.00 | 8,079.38 | 274 |
| 2023-01-03 | 8,440.50 | 8,440.50 | 8,109.50 | 8,175.00 | 8,174.38 | 816 |
| 2023-01-02 | 8,300.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,499.35 | 44 |
| 2022-12-30 | 8,000.00 | 8,263.50 | 7,800.00 | 8,263.50 | 8,262.87 | 77 |
| 2022-12-29 | 8,100.00 | 8,432.00 | 8,100.00 | 8,290.00 | 8,289.37 | 127 |
| 2022-12-28 | 8,350.00 | 8,439.00 | 8,330.00 | 8,400.00 | 8,399.36 | 387 |
| 2022-12-27 | 8,280.00 | 8,312.50 | 8,150.00 | 8,240.00 | 8,239.37 | 490 |
| 2022-12-26 | 8,150.00 | 8,800.00 | 8,150.00 | 8,260.00 | 8,259.37 | 57 |
| 2022-12-23 | 8,080.00 | 8,166.50 | 8,070.00 | 8,112.50 | 8,111.88 | 135 |
| 2022-12-22 | 8,110.00 | 8,110.00 | 7,960.00 | 8,008.00 | 8,007.39 | 82 |
| 2022-12-21 | 8,200.00 | 8,208.00 | 8,121.50 | 8,188.00 | 8,187.38 | 210 |
| 2022-12-20 | 8,118.50 | 8,118.50 | 8,118.50 | 8,118.50 | 8,117.88 | 1 |
| 2022-12-19 | 7,961.00 | 8,074.50 | 7,961.00 | 8,034.50 | 8,033.89 | 98 |
| 2022-12-16 | 7,992.50 | 7,992.50 | 7,849.00 | 7,936.00 | 7,935.40 | 187 |
| 2022-12-15 | 7,885.00 | 7,928.50 | 7,885.00 | 7,912.50 | 7,911.90 | 44 |
| 2022-12-14 | 8,016.50 | 8,092.50 | 7,980.50 | 8,011.50 | 8,010.89 | 250 |
| 2022-12-13 | 8,050.50 | 8,177.00 | 7,957.00 | 8,027.00 | 8,026.39 | 275 |
| 2022-12-12 | 8,120.50 | 8,276.50 | 8,054.00 | 8,054.00 | 8,053.39 | 255 |
| 2022-12-07 | 8,563.00 | 8,563.00 | 8,161.00 | 8,161.00 | 8,160.38 | 139 |
| 2022-12-06 | 8,500.00 | 8,602.00 | 8,168.50 | 8,270.00 | 8,269.37 | 790 |
| 2022-12-05 | 8,029.00 | 8,217.00 | 8,018.50 | 8,102.50 | 8,101.88 | 431 |
| 2022-12-02 | 7,900.00 | 8,173.50 | 7,900.00 | 8,145.50 | 8,144.88 | 532 |
| 2022-12-01 | 7,917.00 | 7,917.00 | 7,820.50 | 7,850.00 | 7,849.40 | 674 |
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.