Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 43,000.00 | 45,500.00 | 43,000.00 | 44,900.00 | 44,900.00 | 15,793 |
| 2026-07-22 | 40,100.00 | 40,960.00 | 40,100.00 | 40,520.00 | 40,520.00 | 2,213 |
| 2026-07-21 | 39,600.00 | 39,840.00 | 38,420.00 | 39,760.00 | 39,760.00 | 972 |
| 2026-07-20 | 40,380.00 | 40,540.00 | 39,960.00 | 39,960.00 | 39,960.00 | 1,271 |
| 2026-07-17 | 41,100.00 | 41,380.00 | 40,000.00 | 40,100.00 | 40,100.00 | 1,374 |
| 2026-07-16 | 40,140.00 | 40,620.00 | 39,940.00 | 40,200.00 | 40,200.00 | 881 |
| 2026-07-15 | 40,420.00 | 40,420.00 | 40,000.00 | 40,260.00 | 40,260.00 | 785 |
| 2026-07-14 | 40,300.00 | 40,900.00 | 40,020.00 | 40,040.00 | 40,040.00 | 1,206 |
| 2026-07-13 | 41,240.00 | 41,300.00 | 40,600.00 | 40,860.00 | 40,860.00 | 1,206 |
| 2026-07-10 | 40,620.00 | 41,020.00 | 40,300.00 | 41,000.00 | 41,000.00 | 625 |
| 2026-07-09 | 41,420.00 | 41,420.00 | 41,420.00 | 41,420.00 | 41,420.00 | 0 |
| 2026-07-08 | 42,200.00 | 42,280.00 | 41,400.00 | 41,420.00 | 41,420.00 | 1,600 |
| 2026-07-07 | 42,340.00 | 42,980.00 | 41,820.00 | 42,080.00 | 42,080.00 | 1,160 |
| 2026-07-06 | 42,860.00 | 42,860.00 | 42,860.00 | 42,860.00 | 42,860.00 | 3,920 |
| 2026-07-03 | 42,980.00 | 43,000.00 | 41,720.00 | 42,860.00 | 42,860.00 | 767 |
| 2026-07-02 | 41,580.00 | 43,000.00 | 41,580.00 | 42,800.00 | 42,800.00 | 5,147 |
| 2026-07-01 | 40,300.00 | 41,180.00 | 40,280.00 | 40,880.00 | 40,880.00 | 1,259 |
| 2026-06-30 | 39,020.00 | 39,760.00 | 38,760.00 | 39,600.00 | 39,600.00 | 1,292 |
| 2026-06-29 | 39,160.00 | 39,640.00 | 38,820.00 | 38,980.00 | 38,980.00 | 1,245 |
| 2026-06-26 | 39,460.00 | 40,000.00 | 38,880.00 | 38,960.00 | 38,960.00 | 1,514 |
| 2026-06-25 | 38,640.00 | 39,560.00 | 38,240.00 | 38,840.00 | 38,840.00 | 1,841 |
| 2026-06-24 | 39,000.00 | 39,200.00 | 38,100.00 | 38,160.00 | 38,160.00 | 1,876 |
| 2026-06-23 | 38,500.00 | 39,220.00 | 38,160.00 | 39,020.00 | 39,020.00 | 674 |
| 2026-06-22 | 38,480.00 | 38,480.00 | 37,320.00 | 37,700.00 | 37,700.00 | 4,240 |
| 2026-06-19 | 39,000.00 | 39,000.00 | 37,140.00 | 38,600.00 | 38,600.00 | 277 |
| 2026-06-18 | 39,860.00 | 40,260.00 | 38,140.00 | 38,520.00 | 38,520.00 | 3,057 |
| 2026-06-17 | 39,640.00 | 40,380.00 | 39,640.00 | 39,860.00 | 39,860.00 | 1,719 |
| 2026-06-16 | 39,440.00 | 40,320.00 | 39,340.00 | 40,160.00 | 40,160.00 | 2,924 |
| 2026-06-15 | 40,320.00 | 40,320.00 | 40,320.00 | 40,320.00 | 40,320.00 | 0 |
| 2026-06-12 | 41,100.00 | 41,100.00 | 40,280.00 | 40,320.00 | 40,320.00 | 2,219 |
| 2026-06-11 | 39,700.00 | 41,200.00 | 39,700.00 | 41,040.00 | 41,040.00 | 4,243 |
| 2026-06-10 | 40,020.00 | 40,160.00 | 39,600.00 | 39,620.00 | 39,620.00 | 1,040 |
| 2026-06-09 | 39,560.00 | 40,100.00 | 39,500.00 | 39,980.00 | 39,980.00 | 1,563 |
| 2026-06-08 | 39,540.00 | 39,980.00 | 39,200.00 | 39,500.00 | 39,500.00 | 1,687 |
| 2026-06-05 | 39,760.00 | 40,040.00 | 39,420.00 | 39,520.00 | 39,520.00 | 3,778 |
| 2026-06-04 | 39,380.00 | 39,500.00 | 38,840.00 | 39,060.00 | 39,060.00 | 4,076 |
| 2026-06-03 | 38,520.00 | 39,500.00 | 38,480.00 | 38,880.00 | 38,880.00 | 2,337 |
| 2026-06-02 | 38,580.00 | 38,760.00 | 38,220.00 | 38,480.00 | 38,480.00 | 2,015 |
| 2026-06-01 | 39,020.00 | 39,100.00 | 38,500.00 | 38,560.00 | 38,560.00 | 4,624 |
| 2026-05-29 | 39,900.00 | 39,960.00 | 39,200.00 | 39,320.00 | 39,319.83 | 3,387 |
| 2026-05-28 | 39,740.00 | 40,040.00 | 39,540.00 | 39,820.00 | 39,819.82 | 6,306 |
| 2026-05-27 | 39,320.00 | 39,520.00 | 39,060.00 | 39,280.00 | 39,279.83 | 34,456 |
| 2026-05-26 | 39,800.00 | 39,800.00 | 39,340.00 | 39,720.00 | 39,719.82 | 3,150 |
| 2026-05-25 | 39,640.00 | 39,640.00 | 39,640.00 | 39,640.00 | 39,639.82 | 0 |
| 2026-05-22 | 39,100.00 | 39,720.00 | 38,940.00 | 39,640.00 | 39,640.00 | 2,020 |
| 2026-05-21 | 38,840.00 | 39,360.00 | 38,580.00 | 38,640.00 | 38,640.00 | 1,708 |
| 2026-05-20 | 39,100.00 | 39,260.00 | 38,540.00 | 38,700.00 | 38,700.00 | 36,066 |
| 2026-05-19 | 39,520.00 | 39,520.00 | 38,960.00 | 39,320.00 | 39,320.00 | 1,809 |
| 2026-05-18 | 38,620.00 | 39,220.00 | 38,260.00 | 39,120.00 | 39,120.00 | 3,142 |
| 2026-05-15 | 38,400.00 | 39,040.00 | 38,240.00 | 38,280.00 | 38,280.00 | 1,622 |
| 2026-05-14 | 38,840.00 | 38,840.00 | 38,300.00 | 38,400.00 | 38,400.00 | 3,927 |
| 2026-05-13 | 38,380.00 | 38,660.00 | 37,840.00 | 38,580.00 | 38,580.00 | 1,939 |
| 2026-05-12 | 37,980.00 | 38,620.00 | 37,960.00 | 38,500.00 | 38,500.00 | 3,033 |
| 2026-05-11 | 37,800.00 | 38,300.00 | 37,360.00 | 37,860.00 | 37,860.00 | 2,907 |
| 2026-05-08 | 37,980.00 | 38,160.00 | 37,520.00 | 37,780.00 | 37,780.00 | 2,010 |
| 2026-05-07 | 38,000.00 | 38,300.00 | 37,200.00 | 37,940.00 | 37,940.00 | 6,106 |
| 2026-05-06 | 37,880.00 | 38,120.00 | 36,960.00 | 38,020.00 | 38,020.00 | 5,698 |
| 2026-05-05 | 39,000.00 | 39,020.00 | 37,700.00 | 37,960.00 | 37,960.00 | 3,304 |
| 2026-05-04 | 38,660.00 | 39,180.00 | 38,220.00 | 38,780.00 | 38,780.00 | 6,537 |
| 2026-05-01 | 38,780.00 | 38,780.00 | 38,780.00 | 38,780.00 | 38,780.00 | 0 |
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.