Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LMT.BA stock page

Lockheed Martin Corp. CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-074,690.004,800.004,640.504,713.504,712.811,252
2022-03-044,555.004,663.504,502.004,639.004,638.32390
2022-03-034,600.004,600.004,448.504,550.504,549.83780
2022-03-024,500.004,650.004,330.004,550.004,549.331,439
2022-02-253,950.004,140.003,950.004,107.504,106.901,149
2022-02-244,201.004,700.003,953.004,010.504,009.771,631
2022-02-233,876.004,150.003,876.004,150.004,149.25606
2022-02-224,041.004,041.003,878.003,906.503,905.79425
2022-02-214,000.004,050.003,610.503,940.003,939.29112
2022-02-184,105.504,105.503,980.503,997.003,996.281,140
2022-02-174,230.004,300.004,066.004,105.504,104.76494
2022-02-163,981.004,120.003,981.004,094.504,093.76293
2022-02-154,200.004,210.004,012.004,097.004,096.26141
2022-02-144,250.004,270.004,100.004,130.504,129.75179
2022-02-114,185.004,285.504,148.504,250.004,249.23291
2022-02-104,222.504,222.504,120.004,139.004,138.25452
2022-02-094,300.004,300.004,200.004,213.004,212.24142
2022-02-084,150.004,320.004,150.004,243.504,242.73107
2022-02-074,300.004,341.504,251.004,328.504,327.71171
2022-02-044,291.004,320.004,257.504,300.004,299.221,412
2022-02-034,231.004,328.004,200.004,322.004,321.22536
2022-02-024,350.004,350.004,230.004,231.004,230.231,411
2022-02-014,360.004,363.504,313.004,313.004,312.22341
2022-01-314,400.004,452.504,301.504,331.004,330.21679
2022-01-284,522.504,590.504,308.504,377.504,376.71190
2022-01-274,520.004,756.004,504.504,522.504,521.68664
2022-01-264,390.004,550.004,383.504,471.004,470.191,048
2022-01-254,295.004,420.004,234.504,375.504,374.71843
2022-01-244,150.004,235.504,150.004,160.004,159.253,881
2022-01-214,150.004,199.004,015.004,150.504,149.752,625
2022-01-204,033.504,200.004,033.504,169.504,168.74416
2022-01-193,999.004,052.003,941.504,033.504,032.773,110
2022-01-183,788.003,973.503,788.003,970.003,969.281,150
2022-01-173,998.003,999.003,790.003,900.003,899.29208
2022-01-143,814.503,853.003,807.503,845.503,844.80249
2022-01-133,771.003,890.003,771.003,820.003,819.31463
2022-01-123,899.003,900.003,765.003,771.003,770.321,161
2022-01-113,811.003,900.003,810.003,834.503,833.80677
2022-01-103,800.003,910.003,695.003,872.503,871.801,242
2022-01-073,800.003,821.003,769.503,808.503,807.81611
2022-01-063,732.003,797.003,711.003,787.003,786.31456
2022-01-053,779.503,779.503,674.503,731.503,730.82730
2022-01-043,650.003,725.003,628.003,709.003,708.331,166
2022-01-033,500.503,660.003,500.503,640.003,639.34188
2021-12-303,536.003,600.003,536.003,577.503,576.85414
2021-12-293,541.003,588.003,530.503,536.003,535.36263
2021-12-283,463.503,540.003,463.503,531.503,530.86475
2021-12-273,540.003,583.503,462.503,464.503,463.87499
2021-12-233,612.003,640.003,533.003,540.003,539.36359
2021-12-223,550.003,598.003,550.003,571.003,570.35212
2021-12-213,598.503,598.503,529.003,538.503,537.86381
2021-12-203,494.503,517.003,452.003,475.503,474.87565
2021-12-173,509.003,567.503,488.003,530.003,529.36148
2021-12-163,385.003,510.003,385.003,510.003,509.36125
2021-12-153,510.003,517.003,405.503,440.003,439.38111
2021-12-143,472.503,573.003,435.503,524.003,523.36212
2021-12-133,571.503,630.003,493.003,511.003,510.36757
2021-12-103,700.003,700.003,592.003,618.003,617.34621
2021-12-093,646.503,688.503,591.003,617.503,616.84259
2021-12-073,738.003,806.003,656.003,673.003,672.33563
← NewerPage 20 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-11-292.4000 USD
2019-08-302.2000 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.