Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 7,800.00 | 7,856.50 | 7,732.50 | 7,748.00 | 7,747.41 | 268 |
| 2022-11-29 | 7,811.50 | 7,821.00 | 7,715.50 | 7,821.00 | 7,820.25 | 148 |
| 2022-11-28 | 7,870.00 | 7,905.00 | 7,742.50 | 7,775.00 | 7,774.26 | 291 |
| 2022-11-25 | 7,856.50 | 7,954.00 | 7,856.50 | 7,906.50 | 7,905.75 | 38 |
| 2022-11-24 | 8,050.00 | 8,290.00 | 7,459.00 | 7,461.00 | 7,460.29 | 27 |
| 2022-11-23 | 7,950.00 | 8,019.00 | 7,875.50 | 7,906.00 | 7,905.25 | 93 |
| 2022-11-22 | 8,100.00 | 8,169.50 | 7,900.00 | 7,984.00 | 7,983.24 | 355 |
| 2022-11-18 | 8,054.00 | 8,113.50 | 7,891.50 | 7,970.00 | 7,969.24 | 58 |
| 2022-11-17 | 7,600.00 | 7,927.00 | 7,600.00 | 7,921.50 | 7,920.75 | 727 |
| 2022-11-16 | 7,763.00 | 7,850.00 | 7,471.00 | 7,591.50 | 7,590.78 | 143 |
| 2022-11-15 | 7,145.00 | 7,553.00 | 7,145.00 | 7,427.50 | 7,426.79 | 310 |
| 2022-11-14 | 7,444.00 | 7,444.00 | 7,145.00 | 7,221.00 | 7,220.31 | 258 |
| 2022-11-11 | 7,588.00 | 7,588.00 | 7,180.00 | 7,200.00 | 7,199.31 | 258 |
| 2022-11-10 | 7,460.00 | 7,777.00 | 7,375.50 | 7,516.00 | 7,515.28 | 598 |
| 2022-11-09 | 7,533.50 | 7,533.50 | 7,439.50 | 7,454.50 | 7,453.79 | 2,375 |
| 2022-11-08 | 7,375.00 | 7,487.00 | 7,375.00 | 7,487.00 | 7,486.29 | 337 |
| 2022-11-07 | 7,022.50 | 7,422.00 | 7,022.50 | 7,415.00 | 7,414.29 | 127 |
| 2022-11-04 | 7,337.00 | 7,345.00 | 7,029.00 | 7,029.00 | 7,028.33 | 1,723 |
| 2022-11-03 | 7,300.00 | 7,473.50 | 7,241.00 | 7,383.50 | 7,382.80 | 777 |
| 2022-11-02 | 7,340.50 | 7,401.50 | 7,282.50 | 7,282.50 | 7,281.81 | 66 |
| 2022-11-01 | 7,517.50 | 7,517.50 | 7,340.00 | 7,360.00 | 7,359.30 | 407 |
| 2022-10-31 | 7,482.50 | 7,496.50 | 7,441.00 | 7,492.50 | 7,491.79 | 258 |
| 2022-10-28 | 7,363.00 | 7,540.00 | 7,363.00 | 7,418.50 | 7,417.79 | 509 |
| 2022-10-27 | 7,095.00 | 7,286.00 | 7,095.00 | 7,232.00 | 7,231.31 | 237 |
| 2022-10-26 | 7,080.00 | 7,190.00 | 7,050.00 | 7,081.00 | 7,080.33 | 251 |
| 2022-10-25 | 7,021.00 | 7,073.00 | 6,965.00 | 7,033.50 | 7,032.83 | 1,065 |
| 2022-10-24 | 6,998.00 | 7,095.50 | 6,918.00 | 6,951.00 | 6,950.34 | 502 |
| 2022-10-21 | 6,800.00 | 6,908.50 | 6,794.50 | 6,876.00 | 6,875.34 | 151 |
| 2022-10-20 | 6,661.50 | 6,748.00 | 6,658.50 | 6,729.00 | 6,728.36 | 252 |
| 2022-10-19 | 6,739.50 | 6,780.00 | 6,581.00 | 6,681.00 | 6,680.36 | 755 |
| 2022-10-18 | 6,360.00 | 6,623.50 | 6,318.50 | 6,543.00 | 6,542.38 | 2,215 |
| 2022-10-17 | 6,208.00 | 6,224.50 | 6,120.00 | 6,129.50 | 6,128.92 | 258 |
| 2022-10-14 | 6,324.50 | 6,324.50 | 6,075.00 | 6,121.50 | 6,120.92 | 119 |
| 2022-10-13 | 6,170.50 | 6,399.50 | 6,170.50 | 6,399.50 | 6,398.89 | 211 |
| 2022-10-12 | 6,287.50 | 6,287.50 | 6,133.00 | 6,137.50 | 6,136.92 | 73 |
| 2022-10-11 | 6,348.00 | 6,383.00 | 6,267.50 | 6,306.50 | 6,305.90 | 593 |
| 2022-10-06 | 6,216.50 | 6,216.50 | 6,128.00 | 6,150.00 | 6,149.41 | 58 |
| 2022-10-05 | 6,268.00 | 6,331.50 | 6,210.00 | 6,281.50 | 6,280.90 | 117 |
| 2022-10-04 | 6,150.00 | 6,272.00 | 6,150.00 | 6,272.00 | 6,271.40 | 171 |
| 2022-10-03 | 6,063.50 | 6,204.50 | 6,047.50 | 6,202.00 | 6,201.41 | 287 |
| 2022-09-30 | 5,866.00 | 5,995.00 | 5,866.00 | 5,979.00 | 5,978.43 | 152 |
| 2022-09-29 | 6,064.50 | 6,100.00 | 5,894.00 | 5,894.50 | 5,893.94 | 310 |
| 2022-09-28 | 6,086.00 | 6,156.50 | 6,027.00 | 6,136.00 | 6,135.42 | 354 |
| 2022-09-27 | 6,377.50 | 6,377.50 | 6,083.50 | 6,127.50 | 6,126.92 | 306 |
| 2022-09-26 | 6,480.50 | 6,480.50 | 6,297.00 | 6,373.00 | 6,372.39 | 1,125 |
| 2022-09-23 | 6,601.50 | 6,601.50 | 6,394.00 | 6,419.50 | 6,418.89 | 619 |
| 2022-09-22 | 6,405.00 | 6,630.00 | 6,405.00 | 6,608.50 | 6,607.87 | 1,498 |
| 2022-09-21 | 6,516.00 | 6,622.50 | 6,437.50 | 6,444.00 | 6,443.39 | 1,805 |
| 2022-09-20 | 6,280.00 | 6,350.00 | 6,199.50 | 6,343.50 | 6,342.90 | 594 |
| 2022-09-19 | 6,253.00 | 6,338.50 | 6,219.00 | 6,338.50 | 6,337.90 | 608 |
| 2022-09-16 | 6,208.50 | 6,247.50 | 6,173.00 | 6,229.00 | 6,228.41 | 2,048 |
| 2022-09-15 | 5,900.00 | 6,150.00 | 5,900.00 | 6,150.00 | 6,149.41 | 932 |
| 2022-09-14 | 5,729.50 | 5,910.00 | 5,729.50 | 5,903.00 | 5,902.44 | 1,389 |
| 2022-09-13 | 5,869.00 | 5,935.50 | 5,737.00 | 5,737.50 | 5,736.95 | 118 |
| 2022-09-12 | 5,862.50 | 5,900.00 | 5,856.00 | 5,865.50 | 5,864.94 | 81 |
| 2022-09-09 | 5,956.00 | 6,000.00 | 5,908.00 | 5,908.00 | 5,907.44 | 223 |
| 2022-09-08 | 5,922.00 | 5,983.00 | 5,909.50 | 5,976.50 | 5,975.93 | 218 |
| 2022-09-07 | 5,893.00 | 5,945.50 | 5,869.50 | 5,934.50 | 5,933.93 | 369 |
| 2022-09-06 | 6,011.00 | 6,034.00 | 5,920.00 | 5,965.50 | 5,964.93 | 139 |
| 2022-09-05 | 6,100.00 | 6,300.00 | 6,100.00 | 6,273.00 | 6,272.40 | 25 |
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.