Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 3,738.00 | 3,806.00 | 3,656.00 | 3,673.00 | 3,672.33 | 563 |
| 2021-12-06 | 3,744.00 | 3,753.50 | 3,723.00 | 3,738.00 | 3,737.32 | 817 |
| 2021-12-03 | 3,621.00 | 3,665.50 | 3,605.50 | 3,660.00 | 3,659.34 | 525 |
| 2021-12-02 | 3,583.00 | 3,635.00 | 3,577.50 | 3,621.50 | 3,620.84 | 227 |
| 2021-12-01 | 3,451.50 | 3,639.50 | 3,451.50 | 3,583.50 | 3,582.85 | 3,518 |
| 2021-11-30 | 3,599.50 | 3,615.00 | 3,450.50 | 3,564.50 | 3,563.85 | 1,624 |
| 2021-11-29 | 3,792.00 | 3,792.00 | 3,555.50 | 3,613.50 | 3,612.70 | 564 |
| 2021-11-26 | 3,550.00 | 3,724.00 | 3,494.50 | 3,540.00 | 3,539.22 | 1,138 |
| 2021-11-25 | 3,561.50 | 3,739.50 | 3,561.50 | 3,726.50 | 3,725.68 | 64 |
| 2021-11-24 | 3,738.00 | 3,765.00 | 3,550.00 | 3,718.50 | 3,717.68 | 491 |
| 2021-11-23 | 3,700.00 | 3,794.00 | 3,680.00 | 3,746.50 | 3,745.68 | 1,698 |
| 2021-11-19 | 3,670.00 | 3,699.00 | 3,608.50 | 3,663.50 | 3,662.69 | 1,132 |
| 2021-11-18 | 3,651.00 | 3,680.00 | 3,615.00 | 3,674.50 | 3,673.69 | 861 |
| 2021-11-17 | 3,606.50 | 3,671.00 | 3,606.00 | 3,656.50 | 3,655.70 | 1,209 |
| 2021-11-16 | 3,600.00 | 3,609.00 | 3,537.50 | 3,606.00 | 3,605.21 | 1,030 |
| 2021-11-15 | 3,624.00 | 3,780.00 | 3,565.00 | 3,587.50 | 3,586.71 | 336 |
| 2021-11-12 | 3,600.00 | 3,700.00 | 3,580.00 | 3,661.00 | 3,660.19 | 907 |
| 2021-11-11 | 3,455.00 | 3,641.00 | 3,455.00 | 3,598.50 | 3,597.71 | 3,125 |
| 2021-11-10 | 3,500.00 | 3,617.50 | 3,450.00 | 3,586.50 | 3,585.71 | 401 |
| 2021-11-09 | 3,691.00 | 3,800.00 | 3,564.50 | 3,582.50 | 3,581.71 | 982 |
| 2021-11-08 | 3,661.00 | 3,780.00 | 3,640.00 | 3,690.00 | 3,689.19 | 1,355 |
| 2021-11-05 | 3,645.00 | 3,820.00 | 3,610.50 | 3,785.50 | 3,784.67 | 1,560 |
| 2021-11-04 | 3,645.00 | 3,645.00 | 3,575.00 | 3,634.00 | 3,633.20 | 1,966 |
| 2021-11-03 | 3,560.00 | 3,640.00 | 3,551.00 | 3,570.50 | 3,569.71 | 2,739 |
| 2021-11-02 | 3,595.00 | 3,595.00 | 3,500.00 | 3,559.50 | 3,558.72 | 1,727 |
| 2021-11-01 | 3,515.00 | 3,577.50 | 3,475.00 | 3,565.00 | 3,564.22 | 2,162 |
| 2021-10-29 | 3,400.00 | 3,515.00 | 3,400.00 | 3,484.00 | 3,483.23 | 1,997 |
| 2021-10-28 | 3,352.00 | 3,429.50 | 3,250.00 | 3,414.50 | 3,413.75 | 2,713 |
| 2021-10-27 | 3,460.00 | 3,460.00 | 3,330.00 | 3,350.00 | 3,349.26 | 1,944 |
| 2021-10-26 | 3,649.00 | 3,649.00 | 3,271.50 | 3,348.50 | 3,347.76 | 12,278 |
| 2021-10-25 | 3,800.00 | 3,800.00 | 3,742.00 | 3,755.50 | 3,754.67 | 390 |
| 2021-10-22 | 3,620.50 | 3,786.00 | 3,620.50 | 3,741.00 | 3,740.18 | 593 |
| 2021-10-21 | 3,605.00 | 3,680.00 | 3,605.00 | 3,672.50 | 3,671.69 | 379 |
| 2021-10-20 | 3,653.00 | 3,653.00 | 3,611.00 | 3,622.50 | 3,621.70 | 388 |
| 2021-10-19 | 3,550.50 | 3,625.00 | 3,525.00 | 3,619.50 | 3,618.70 | 1,747 |
| 2021-10-18 | 3,520.00 | 3,584.00 | 3,520.00 | 3,550.50 | 3,549.72 | 1,481 |
| 2021-10-15 | 3,501.00 | 3,557.50 | 3,501.00 | 3,556.00 | 3,555.22 | 911 |
| 2021-10-14 | 3,490.00 | 3,503.00 | 3,477.50 | 3,492.00 | 3,491.23 | 868 |
← NewerPage 21 of 21 · 1,238 trading days
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.