Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 4,680.50 | 4,680.50 | 4,630.00 | 4,669.50 | 4,668.95 | 137 |
| 2022-06-03 | 4,589.00 | 4,659.00 | 4,589.00 | 4,632.50 | 4,631.96 | 157 |
| 2022-06-02 | 4,550.50 | 4,587.00 | 4,543.00 | 4,580.00 | 4,579.46 | 138 |
| 2022-06-01 | 4,647.00 | 4,647.00 | 4,590.50 | 4,609.00 | 4,608.46 | 1,173 |
| 2022-05-31 | 4,709.50 | 4,709.50 | 4,617.50 | 4,617.50 | 4,616.96 | 182 |
| 2022-05-30 | 4,874.00 | 4,874.00 | 4,650.50 | 4,857.50 | 4,856.79 | 22 |
| 2022-05-27 | 4,817.50 | 4,817.50 | 4,765.00 | 4,790.00 | 4,789.30 | 479 |
| 2022-05-26 | 4,790.00 | 4,833.50 | 4,773.00 | 4,808.00 | 4,807.30 | 375 |
| 2022-05-24 | 4,600.00 | 4,735.00 | 4,600.00 | 4,709.00 | 4,708.31 | 2,260 |
| 2022-05-23 | 4,528.00 | 4,590.00 | 4,515.00 | 4,569.00 | 4,568.33 | 104 |
| 2022-05-20 | 4,502.00 | 4,502.00 | 4,404.00 | 4,451.00 | 4,450.35 | 457 |
| 2022-05-19 | 4,520.50 | 4,550.00 | 4,446.50 | 4,519.00 | 4,518.34 | 615 |
| 2022-05-17 | 4,591.00 | 4,716.00 | 4,591.00 | 4,671.50 | 4,670.82 | 550 |
| 2022-05-16 | 4,600.00 | 4,708.00 | 4,584.50 | 4,684.50 | 4,683.82 | 1,077 |
| 2022-05-13 | 4,520.00 | 4,638.00 | 4,512.00 | 4,637.50 | 4,636.82 | 2,126 |
| 2022-05-12 | 4,587.00 | 4,587.00 | 4,489.00 | 4,541.50 | 4,540.84 | 1,088 |
| 2022-05-11 | 4,638.50 | 4,638.50 | 4,521.50 | 4,587.00 | 4,586.33 | 1,758 |
| 2022-05-10 | 4,585.00 | 4,619.00 | 4,527.00 | 4,588.00 | 4,587.33 | 329 |
| 2022-05-09 | 4,651.50 | 4,693.00 | 4,580.00 | 4,585.00 | 4,584.33 | 303 |
| 2022-05-06 | 4,565.00 | 4,707.50 | 4,565.00 | 4,707.50 | 4,706.81 | 176 |
| 2022-05-05 | 4,560.00 | 4,588.00 | 4,526.50 | 4,565.00 | 4,564.33 | 123 |
| 2022-05-04 | 4,600.00 | 4,600.00 | 4,535.00 | 4,540.00 | 4,539.34 | 616 |
| 2022-05-03 | 4,583.50 | 4,609.50 | 4,498.50 | 4,531.00 | 4,530.34 | 185 |
| 2022-05-02 | 4,445.50 | 4,763.50 | 4,298.00 | 4,763.50 | 4,762.80 | 116 |
| 2022-04-29 | 4,521.00 | 4,521.00 | 4,411.00 | 4,470.50 | 4,469.85 | 563 |
| 2022-04-28 | 4,603.50 | 4,627.50 | 4,540.00 | 4,551.00 | 4,550.33 | 249 |
| 2022-04-27 | 4,795.00 | 4,840.00 | 4,659.50 | 4,668.50 | 4,667.82 | 178 |
| 2022-04-26 | 4,854.00 | 4,854.00 | 4,654.00 | 4,795.00 | 4,794.30 | 225 |
| 2022-04-25 | 4,800.00 | 4,800.00 | 4,500.50 | 4,654.00 | 4,653.32 | 256 |
| 2022-04-22 | 4,656.50 | 4,700.00 | 4,591.00 | 4,658.50 | 4,657.82 | 1,484 |
| 2022-04-21 | 4,390.00 | 4,490.00 | 4,380.00 | 4,479.00 | 4,478.34 | 44,893 |
| 2022-04-20 | 4,372.00 | 4,437.00 | 4,343.00 | 4,416.50 | 4,415.85 | 208 |
| 2022-04-19 | 4,410.00 | 4,421.00 | 4,364.00 | 4,379.00 | 4,378.36 | 346 |
| 2022-04-18 | 4,401.00 | 4,443.00 | 4,382.00 | 4,410.00 | 4,409.35 | 854 |
| 2022-04-13 | 4,452.50 | 4,520.00 | 4,430.00 | 4,479.50 | 4,478.84 | 672 |
| 2022-04-12 | 4,437.00 | 4,506.00 | 4,200.00 | 4,465.00 | 4,464.35 | 136 |
| 2022-04-11 | 4,418.00 | 4,508.00 | 4,403.00 | 4,436.50 | 4,435.85 | 431 |
| 2022-04-08 | 4,445.00 | 4,472.00 | 4,360.00 | 4,400.00 | 4,399.36 | 381 |
| 2022-04-07 | 4,289.00 | 4,450.00 | 4,289.00 | 4,436.50 | 4,435.85 | 350 |
| 2022-04-06 | 4,338.00 | 4,340.00 | 4,289.00 | 4,289.00 | 4,288.37 | 340 |
| 2022-04-05 | 4,300.00 | 4,324.00 | 4,226.00 | 4,250.00 | 4,249.38 | 297 |
| 2022-04-04 | 4,230.00 | 4,237.00 | 4,164.00 | 4,230.00 | 4,229.38 | 242 |
| 2022-04-01 | 4,240.00 | 4,240.00 | 4,169.00 | 4,228.50 | 4,227.88 | 556 |
| 2022-03-31 | 4,300.00 | 4,310.00 | 4,229.00 | 4,235.00 | 4,234.38 | 99 |
| 2022-03-30 | 4,208.00 | 4,320.50 | 4,208.00 | 4,299.00 | 4,298.37 | 320 |
| 2022-03-29 | 4,348.00 | 4,348.00 | 4,158.00 | 4,207.00 | 4,206.38 | 489 |
| 2022-03-28 | 4,460.00 | 4,500.00 | 4,348.00 | 4,348.00 | 4,347.36 | 48 |
| 2022-03-25 | 4,469.50 | 4,587.50 | 4,469.50 | 4,540.00 | 4,539.34 | 354 |
| 2022-03-23 | 4,460.00 | 4,500.00 | 4,430.00 | 4,469.50 | 4,468.85 | 361 |
| 2022-03-22 | 4,320.00 | 4,425.50 | 4,300.00 | 4,405.50 | 4,404.86 | 363 |
| 2022-03-21 | 4,297.00 | 4,407.00 | 4,297.00 | 4,337.00 | 4,336.37 | 579 |
| 2022-03-18 | 4,307.00 | 4,307.00 | 4,125.00 | 4,139.50 | 4,138.89 | 833 |
| 2022-03-17 | 4,200.00 | 4,271.50 | 4,157.00 | 4,196.50 | 4,195.89 | 927 |
| 2022-03-16 | 4,168.50 | 4,300.00 | 3,905.00 | 4,077.50 | 4,076.90 | 491 |
| 2022-03-15 | 4,168.50 | 4,300.00 | 4,168.50 | 4,243.00 | 4,242.38 | 571 |
| 2022-03-14 | 4,200.00 | 4,271.00 | 4,121.50 | 4,158.50 | 4,157.89 | 537 |
| 2022-03-11 | 4,299.00 | 4,500.00 | 4,000.00 | 4,122.00 | 4,121.40 | 887 |
| 2022-03-10 | 4,320.00 | 4,599.00 | 4,260.00 | 4,299.00 | 4,298.37 | 334 |
| 2022-03-09 | 4,449.00 | 4,480.00 | 4,200.00 | 4,346.50 | 4,345.86 | 605 |
| 2022-03-08 | 4,640.00 | 4,679.00 | 4,490.50 | 4,516.00 | 4,515.34 | 2,147 |
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.