Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 46,740.00 | 48,620.00 | 45,800.00 | 47,140.00 | 47,140.00 | 6,458 |
| 2026-01-28 | 44,980.00 | 45,220.00 | 44,080.00 | 45,060.00 | 45,060.00 | 1,579 |
| 2026-01-27 | 43,600.00 | 44,840.00 | 43,400.00 | 44,800.00 | 44,800.00 | 3,253 |
| 2026-01-26 | 44,600.00 | 44,840.00 | 43,600.00 | 44,000.00 | 44,000.00 | 2,446 |
| 2026-01-23 | 44,940.00 | 44,980.00 | 44,140.00 | 44,540.00 | 44,540.00 | 2,899 |
| 2026-01-22 | 44,120.00 | 44,900.00 | 43,940.00 | 44,740.00 | 44,740.00 | 4,726 |
| 2026-01-21 | 44,060.00 | 44,660.00 | 43,540.00 | 44,240.00 | 44,240.00 | 6,267 |
| 2026-01-20 | 44,000.00 | 44,400.00 | 43,620.00 | 43,720.00 | 43,720.00 | 3,103 |
| 2026-01-19 | 44,400.00 | 47,360.00 | 43,220.00 | 45,820.00 | 45,820.00 | 2,517 |
| 2026-01-16 | 43,980.00 | 44,220.00 | 43,540.00 | 44,180.00 | 44,180.00 | 2,833 |
| 2026-01-15 | 43,840.00 | 44,000.00 | 42,720.00 | 43,520.00 | 43,520.00 | 8,602 |
| 2026-01-14 | 42,520.00 | 44,060.00 | 42,340.00 | 43,840.00 | 43,840.00 | 6,413 |
| 2026-01-13 | 42,800.00 | 43,080.00 | 42,100.00 | 42,540.00 | 42,540.00 | 10,126 |
| 2026-01-12 | 42,000.00 | 42,400.00 | 41,300.00 | 41,980.00 | 41,980.00 | 5,715 |
| 2026-01-09 | 39,860.00 | 41,760.00 | 39,860.00 | 41,720.00 | 41,720.00 | 5,536 |
| 2026-01-08 | 41,340.00 | 41,540.00 | 39,300.00 | 39,680.00 | 39,680.00 | 11,540 |
| 2026-01-07 | 39,960.00 | 40,800.00 | 38,700.00 | 38,900.00 | 38,900.00 | 10,397 |
| 2026-01-06 | 39,300.00 | 41,280.00 | 39,300.00 | 39,880.00 | 39,880.00 | 16,176 |
| 2026-01-05 | 39,000.00 | 39,660.00 | 38,280.00 | 39,060.00 | 39,060.00 | 6,444 |
| 2026-01-02 | 37,180.00 | 38,200.00 | 36,560.00 | 38,200.00 | 38,200.00 | 1,133 |
| 2026-01-01 | 37,220.00 | 37,220.00 | 37,220.00 | 37,220.00 | 37,220.00 | 0 |
| 2025-12-31 | 37,220.00 | 37,220.00 | 37,220.00 | 37,220.00 | 37,220.00 | 0 |
| 2025-12-30 | 37,360.00 | 37,780.00 | 37,100.00 | 37,220.00 | 37,220.00 | 1,524 |
| 2025-12-29 | 36,500.00 | 37,420.00 | 36,500.00 | 37,340.00 | 37,340.00 | 687 |
| 2025-12-26 | 35,500.00 | 38,300.00 | 35,500.00 | 36,640.00 | 36,640.00 | 292 |
| 2025-12-25 | 37,160.00 | 37,160.00 | 37,160.00 | 37,160.00 | 37,160.00 | 0 |
| 2025-12-24 | 37,120.00 | 37,520.00 | 37,120.00 | 37,160.00 | 37,160.00 | 271 |
| 2025-12-23 | 37,400.00 | 37,680.00 | 36,820.00 | 36,860.00 | 36,860.00 | 1,352 |
| 2025-12-22 | 36,920.00 | 37,440.00 | 36,380.00 | 37,340.00 | 37,340.00 | 513 |
| 2025-12-19 | 35,860.00 | 36,780.00 | 35,840.00 | 36,760.00 | 36,760.00 | 1,386 |
| 2025-12-18 | 36,580.00 | 37,020.00 | 36,140.00 | 36,520.00 | 36,520.00 | 6,334 |
| 2025-12-17 | 36,540.00 | 37,000.00 | 35,540.00 | 36,860.00 | 36,860.00 | 1,291 |
| 2025-12-16 | 37,100.00 | 37,100.00 | 36,220.00 | 36,920.00 | 36,920.00 | 1,951 |
| 2025-12-15 | 36,500.00 | 37,140.00 | 36,200.00 | 37,000.00 | 37,000.00 | 1,871 |
| 2025-12-12 | 36,200.00 | 36,400.00 | 35,520.00 | 36,280.00 | 36,280.00 | 5,371 |
| 2025-12-11 | 35,520.00 | 36,180.00 | 35,120.00 | 36,020.00 | 36,020.00 | 9,127 |
| 2025-12-10 | 35,160.00 | 35,520.00 | 34,300.00 | 35,480.00 | 35,480.00 | 2,576 |
| 2025-12-09 | 34,960.00 | 35,520.00 | 34,800.00 | 35,200.00 | 35,200.00 | 3,635 |
| 2025-12-08 | 34,180.00 | 34,180.00 | 34,180.00 | 34,180.00 | 34,180.00 | 0 |
| 2025-12-05 | 34,000.00 | 34,180.00 | 33,600.00 | 34,180.00 | 34,180.00 | 973 |
| 2025-12-04 | 35,500.00 | 35,500.00 | 33,540.00 | 33,840.00 | 33,840.00 | 1,306 |
| 2025-12-03 | 33,740.00 | 33,800.00 | 33,280.00 | 33,800.00 | 33,800.00 | 128 |
| 2025-12-02 | 33,600.00 | 33,760.00 | 33,260.00 | 33,640.00 | 33,640.00 | 1,791 |
| 2025-12-01 | 34,300.00 | 34,600.00 | 33,460.00 | 33,600.00 | 33,600.00 | 549 |
| 2025-11-28 | 36,000.00 | 36,380.00 | 34,360.00 | 34,740.00 | 34,739.83 | 906 |
| 2025-11-27 | 36,000.00 | 36,000.00 | 33,500.00 | 35,340.00 | 35,339.82 | 227 |
| 2025-11-26 | 34,520.00 | 35,100.00 | 34,340.00 | 35,100.00 | 35,099.83 | 803 |
| 2025-11-25 | 34,000.00 | 34,500.00 | 33,700.00 | 34,380.00 | 34,379.83 | 923 |
| 2025-11-24 | 34,980.00 | 34,980.00 | 34,980.00 | 34,980.00 | 34,979.83 | 0 |
| 2025-11-21 | 35,000.00 | 35,280.00 | 34,860.00 | 34,980.00 | 34,980.00 | 458 |
| 2025-11-20 | 34,620.00 | 35,260.00 | 34,600.00 | 34,920.00 | 34,920.00 | 347 |
| 2025-11-19 | 35,000.00 | 35,100.00 | 34,420.00 | 34,580.00 | 34,580.00 | 2,824 |
| 2025-11-18 | 35,000.00 | 35,240.00 | 34,780.00 | 34,900.00 | 34,900.00 | 3,158 |
| 2025-11-17 | 34,500.00 | 34,980.00 | 34,440.00 | 34,680.00 | 34,680.00 | 1,080 |
| 2025-11-14 | 33,800.00 | 34,660.00 | 33,560.00 | 34,620.00 | 34,620.00 | 1,990 |
| 2025-11-13 | 33,600.00 | 34,060.00 | 33,600.00 | 33,940.00 | 33,940.00 | 758 |
| 2025-11-12 | 33,880.00 | 33,900.00 | 33,200.00 | 33,840.00 | 33,840.00 | 822 |
| 2025-11-11 | 33,600.00 | 34,160.00 | 33,220.00 | 33,920.00 | 33,920.00 | 764 |
| 2025-11-10 | 33,840.00 | 33,860.00 | 32,980.00 | 33,380.00 | 33,380.00 | 3,540 |
| 2025-11-07 | 35,000.00 | 35,400.00 | 34,000.00 | 34,120.00 | 34,120.00 | 1,583 |
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.