Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 6,178.50 | 6,236.00 | 6,114.00 | 6,114.00 | 6,113.42 | 188 |
| 2022-08-31 | 6,329.00 | 6,329.00 | 6,210.50 | 6,233.50 | 6,232.91 | 96 |
| 2022-08-30 | 6,344.50 | 6,351.50 | 6,269.50 | 6,302.50 | 6,301.76 | 64 |
| 2022-08-29 | 6,262.50 | 6,347.00 | 6,262.50 | 6,336.50 | 6,335.75 | 284 |
| 2022-08-26 | 6,435.50 | 6,564.50 | 6,314.00 | 6,338.50 | 6,337.75 | 226 |
| 2022-08-25 | 6,490.00 | 6,595.50 | 6,446.50 | 6,462.50 | 6,461.74 | 221 |
| 2022-08-24 | 6,528.50 | 6,528.50 | 6,482.00 | 6,482.00 | 6,481.24 | 280 |
| 2022-08-23 | 6,480.50 | 6,530.00 | 6,460.00 | 6,510.00 | 6,509.23 | 1,682 |
| 2022-08-22 | 6,597.00 | 6,692.50 | 6,453.00 | 6,454.00 | 6,453.24 | 204 |
| 2022-08-19 | 6,493.50 | 6,662.50 | 6,493.50 | 6,648.00 | 6,647.22 | 210 |
| 2022-08-18 | 6,405.50 | 6,490.50 | 6,342.50 | 6,479.50 | 6,478.74 | 261 |
| 2022-08-17 | 6,225.50 | 6,361.00 | 6,225.50 | 6,330.00 | 6,329.26 | 523 |
| 2022-08-16 | 6,235.00 | 6,257.00 | 6,190.00 | 6,226.00 | 6,225.27 | 235 |
| 2022-08-12 | 6,102.00 | 6,205.50 | 6,094.00 | 6,198.00 | 6,197.27 | 467 |
| 2022-08-11 | 6,215.00 | 6,215.00 | 6,130.00 | 6,131.50 | 6,130.78 | 1,243 |
| 2022-08-10 | 6,183.50 | 6,230.00 | 6,140.50 | 6,225.00 | 6,224.27 | 287 |
| 2022-08-09 | 6,212.50 | 6,276.00 | 6,149.50 | 6,150.00 | 6,149.28 | 498 |
| 2022-08-08 | 6,034.00 | 6,096.00 | 5,894.00 | 6,017.50 | 6,016.79 | 223 |
| 2022-08-05 | 6,311.50 | 6,311.50 | 6,081.00 | 6,089.50 | 6,088.78 | 953 |
| 2022-08-04 | 6,170.00 | 6,327.00 | 6,146.50 | 6,327.00 | 6,326.26 | 171 |
| 2022-08-03 | 6,148.50 | 6,276.00 | 6,026.00 | 6,198.00 | 6,197.27 | 521 |
| 2022-08-02 | 6,024.50 | 6,242.50 | 6,002.00 | 6,162.50 | 6,161.78 | 645 |
| 2022-08-01 | 6,034.50 | 6,034.50 | 5,708.00 | 5,874.00 | 5,873.31 | 1,196 |
| 2022-07-29 | 6,404.50 | 6,404.50 | 5,897.00 | 5,971.50 | 5,970.80 | 373 |
| 2022-07-28 | 6,400.50 | 6,635.50 | 6,099.00 | 6,338.00 | 6,337.25 | 628 |
| 2022-07-27 | 6,603.50 | 6,673.50 | 6,552.00 | 6,673.50 | 6,672.72 | 429 |
| 2022-07-26 | 6,650.50 | 6,727.50 | 6,584.00 | 6,647.50 | 6,646.72 | 254 |
| 2022-07-25 | 6,415.00 | 6,607.50 | 6,380.00 | 6,489.50 | 6,488.74 | 932 |
| 2022-07-22 | 6,580.00 | 6,580.00 | 6,361.00 | 6,430.00 | 6,429.24 | 333 |
| 2022-07-21 | 6,204.00 | 6,716.50 | 6,116.00 | 6,585.00 | 6,584.23 | 1,098 |
| 2022-07-20 | 6,019.50 | 6,228.00 | 5,995.00 | 6,201.00 | 6,200.27 | 1,808 |
| 2022-07-19 | 5,865.00 | 6,029.00 | 5,800.00 | 6,029.00 | 6,028.29 | 1,973 |
| 2022-07-18 | 5,964.00 | 5,981.00 | 5,878.00 | 5,904.50 | 5,903.81 | 3,266 |
| 2022-07-15 | 5,919.00 | 6,030.00 | 5,919.00 | 5,983.50 | 5,982.80 | 445 |
| 2022-07-14 | 5,900.50 | 5,990.50 | 5,900.00 | 5,942.00 | 5,941.30 | 809 |
| 2022-07-13 | 6,087.00 | 6,104.00 | 5,951.00 | 5,972.50 | 5,971.80 | 481 |
| 2022-07-12 | 6,249.50 | 6,259.50 | 6,023.50 | 6,034.00 | 6,033.29 | 416 |
| 2022-07-11 | 6,250.00 | 6,350.00 | 6,111.00 | 6,288.50 | 6,287.76 | 1,124 |
| 2022-07-08 | 6,310.00 | 6,400.00 | 6,154.00 | 6,400.00 | 6,399.25 | 411 |
| 2022-07-07 | 6,000.00 | 6,277.00 | 5,853.00 | 6,257.00 | 6,256.26 | 420 |
| 2022-07-06 | 5,710.50 | 5,985.00 | 5,700.00 | 5,960.50 | 5,959.80 | 304 |
| 2022-07-05 | 5,800.00 | 5,864.00 | 5,402.50 | 5,671.00 | 5,670.33 | 612 |
| 2022-07-04 | 5,544.50 | 5,950.00 | 5,544.50 | 5,700.00 | 5,699.33 | 177 |
| 2022-07-01 | 5,480.00 | 5,504.50 | 5,381.50 | 5,480.00 | 5,479.36 | 379 |
| 2022-06-30 | 5,300.00 | 5,488.00 | 5,300.00 | 5,481.00 | 5,480.36 | 628 |
| 2022-06-29 | 5,253.50 | 5,285.00 | 5,202.50 | 5,277.00 | 5,276.38 | 151 |
| 2022-06-28 | 5,253.50 | 5,392.00 | 5,191.50 | 5,280.50 | 5,279.88 | 623 |
| 2022-06-27 | 4,981.00 | 5,126.50 | 4,905.50 | 5,116.50 | 5,115.90 | 315 |
| 2022-06-24 | 4,942.00 | 4,943.00 | 4,880.00 | 4,943.00 | 4,942.42 | 162 |
| 2022-06-23 | 4,858.00 | 4,875.00 | 4,802.00 | 4,864.00 | 4,863.43 | 164 |
| 2022-06-22 | 4,998.50 | 5,024.00 | 4,920.00 | 4,920.00 | 4,919.42 | 255 |
| 2022-06-21 | 4,965.00 | 5,066.00 | 4,943.00 | 5,048.00 | 5,047.41 | 431 |
| 2022-06-16 | 4,903.00 | 4,928.00 | 4,882.00 | 4,923.00 | 4,922.42 | 239 |
| 2022-06-15 | 5,000.00 | 5,006.50 | 4,902.00 | 4,955.50 | 4,954.92 | 203 |
| 2022-06-14 | 5,080.00 | 5,080.00 | 4,882.50 | 4,944.00 | 4,943.42 | 354 |
| 2022-06-13 | 5,000.00 | 5,080.00 | 4,910.00 | 5,077.00 | 5,076.40 | 564 |
| 2022-06-10 | 4,710.00 | 4,922.00 | 4,710.00 | 4,910.00 | 4,909.42 | 164 |
| 2022-06-09 | 4,732.00 | 4,772.00 | 4,610.00 | 4,760.50 | 4,759.94 | 212 |
| 2022-06-08 | 4,767.00 | 4,767.00 | 4,658.50 | 4,675.50 | 4,674.95 | 126 |
| 2022-06-07 | 4,616.50 | 4,782.50 | 4,616.50 | 4,782.50 | 4,781.94 | 306 |
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.