Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 33,100.00 | 35,580.00 | 33,100.00 | 35,140.00 | 35,140.00 | 563 |
| 2025-11-05 | 36,900.00 | 36,900.00 | 35,480.00 | 35,580.00 | 35,580.00 | 680 |
| 2025-11-04 | 37,040.00 | 37,200.00 | 36,460.00 | 36,560.00 | 36,560.00 | 1,694 |
| 2025-11-03 | 37,120.00 | 37,120.00 | 36,320.00 | 37,040.00 | 37,040.00 | 1,380 |
| 2025-10-31 | 36,740.00 | 37,200.00 | 36,080.00 | 37,140.00 | 37,140.00 | 1,067 |
| 2025-10-30 | 36,300.00 | 36,860.00 | 36,300.00 | 36,600.00 | 36,600.00 | 2,505 |
| 2025-10-29 | 36,200.00 | 36,400.00 | 35,720.00 | 36,020.00 | 36,020.00 | 2,315 |
| 2025-10-28 | 35,540.00 | 36,520.00 | 35,540.00 | 36,320.00 | 36,320.00 | 3,627 |
| 2025-10-27 | 38,080.00 | 38,080.00 | 29,020.00 | 35,420.00 | 35,420.00 | 2,034 |
| 2025-10-24 | 38,140.00 | 38,140.00 | 37,420.00 | 38,080.00 | 38,080.00 | 1,843 |
| 2025-10-23 | 38,780.00 | 39,280.00 | 37,820.00 | 37,880.00 | 37,880.00 | 859 |
| 2025-10-22 | 39,400.00 | 39,400.00 | 38,820.00 | 39,120.00 | 39,120.00 | 1,904 |
| 2025-10-21 | 38,780.00 | 39,600.00 | 38,200.00 | 39,320.00 | 39,320.00 | 2,183 |
| 2025-10-20 | 38,260.00 | 39,620.00 | 38,260.00 | 39,480.00 | 39,480.00 | 2,635 |
| 2025-10-17 | 36,980.00 | 38,420.00 | 36,500.00 | 38,180.00 | 38,180.00 | 2,354 |
| 2025-10-16 | 36,260.00 | 37,040.00 | 36,060.00 | 36,680.00 | 36,680.00 | 1,580 |
| 2025-10-15 | 36,800.00 | 37,320.00 | 35,380.00 | 36,500.00 | 36,500.00 | 2,088 |
| 2025-10-14 | 35,980.00 | 37,500.00 | 35,640.00 | 37,080.00 | 37,080.00 | 3,499 |
| 2025-10-13 | 36,040.00 | 36,200.00 | 35,880.00 | 36,120.00 | 36,120.00 | 666 |
| 2025-10-10 | 37,180.00 | 37,180.00 | 37,180.00 | 37,180.00 | 37,180.00 | 0 |
| 2025-10-09 | 39,860.00 | 40,000.00 | 37,100.00 | 37,180.00 | 37,180.00 | 1,589 |
| 2025-10-08 | 40,040.00 | 40,300.00 | 39,700.00 | 39,900.00 | 39,900.00 | 1,190 |
| 2025-10-07 | 39,300.00 | 39,960.00 | 38,840.00 | 39,960.00 | 39,960.00 | 1,491 |
| 2025-10-06 | 38,960.00 | 39,400.00 | 38,640.00 | 39,060.00 | 39,060.00 | 1,817 |
| 2025-10-03 | 38,840.00 | 39,040.00 | 38,500.00 | 38,500.00 | 38,500.00 | 2,162 |
| 2025-10-02 | 38,760.00 | 39,620.00 | 38,000.00 | 38,840.00 | 38,840.00 | 2,209 |
| 2025-10-01 | 38,480.00 | 39,440.00 | 38,480.00 | 39,080.00 | 39,080.00 | 4,047 |
| 2025-09-30 | 36,040.00 | 38,520.00 | 36,040.00 | 38,320.00 | 38,320.00 | 4,078 |
| 2025-09-29 | 36,300.00 | 36,880.00 | 36,220.00 | 36,580.00 | 36,580.00 | 5,634 |
| 2025-09-26 | 34,320.00 | 35,960.00 | 33,860.00 | 35,780.00 | 35,780.00 | 2,492 |
| 2025-09-25 | 33,860.00 | 34,140.00 | 33,560.00 | 34,040.00 | 34,040.00 | 8,064 |
| 2025-09-24 | 34,120.00 | 34,560.00 | 33,740.00 | 33,800.00 | 33,800.00 | 4,795 |
| 2025-09-23 | 33,600.00 | 34,440.00 | 32,920.00 | 34,340.00 | 34,340.00 | 2,243 |
| 2025-09-22 | 35,120.00 | 35,380.00 | 34,000.00 | 34,600.00 | 34,600.00 | 1,475 |
| 2025-09-19 | 37,100.00 | 37,180.00 | 36,420.00 | 37,040.00 | 37,040.00 | 2,899 |
| 2025-09-18 | 35,160.00 | 36,900.00 | 35,120.00 | 36,760.00 | 36,760.00 | 4,993 |
| 2025-09-17 | 35,220.00 | 35,500.00 | 34,980.00 | 35,500.00 | 35,500.00 | 4,350 |
| 2025-09-16 | 35,000.00 | 35,340.00 | 34,880.00 | 34,980.00 | 34,980.00 | 3,597 |
| 2025-09-15 | 35,140.00 | 35,480.00 | 34,540.00 | 35,340.00 | 35,340.00 | 2,895 |
| 2025-09-12 | 34,360.00 | 34,940.00 | 33,940.00 | 34,920.00 | 34,920.00 | 2,798 |
| 2025-09-11 | 33,300.00 | 34,120.00 | 33,120.00 | 34,040.00 | 34,040.00 | 3,712 |
| 2025-09-10 | 32,960.00 | 33,300.00 | 32,620.00 | 33,260.00 | 33,260.00 | 1,437 |
| 2025-09-09 | 32,640.00 | 32,880.00 | 32,440.00 | 32,780.00 | 32,780.00 | 2,224 |
| 2025-09-08 | 32,300.00 | 33,660.00 | 32,300.00 | 33,100.00 | 33,100.00 | 3,243 |
| 2025-09-05 | 31,600.00 | 32,200.00 | 31,600.00 | 32,100.00 | 32,100.00 | 4,902 |
| 2025-09-04 | 30,750.00 | 31,575.00 | 30,750.00 | 31,400.00 | 31,400.00 | 1,391 |
| 2025-09-03 | 30,850.00 | 30,950.00 | 30,425.00 | 30,800.00 | 30,800.00 | 2,094 |
| 2025-09-02 | 31,125.00 | 31,500.00 | 30,600.00 | 31,025.00 | 31,025.00 | 2,934 |
| 2025-09-01 | 29,400.00 | 31,175.00 | 29,400.00 | 30,925.00 | 30,924.83 | 847 |
| 2025-08-29 | 30,625.00 | 30,925.00 | 30,275.00 | 30,800.00 | 30,799.83 | 1,051 |
| 2025-08-28 | 30,900.00 | 30,900.00 | 30,300.00 | 30,700.00 | 30,699.84 | 1,991 |
| 2025-08-27 | 31,125.00 | 31,375.00 | 30,775.00 | 30,825.00 | 30,824.83 | 3,242 |
| 2025-08-26 | 30,850.00 | 31,000.00 | 30,675.00 | 30,875.00 | 30,875.00 | 1,935 |
| 2025-08-25 | 30,000.00 | 30,550.00 | 29,975.00 | 30,550.00 | 30,550.00 | 1,942 |
| 2025-08-22 | 29,800.00 | 30,100.00 | 29,525.00 | 29,750.00 | 29,750.00 | 2,544 |
| 2025-08-21 | 29,100.00 | 29,625.00 | 29,100.00 | 29,475.00 | 29,475.00 | 5,780 |
| 2025-08-20 | 29,000.00 | 29,350.00 | 28,850.00 | 29,300.00 | 29,300.00 | 11,529 |
| 2025-08-19 | 28,725.00 | 28,900.00 | 28,575.00 | 28,775.00 | 28,775.00 | 5,494 |
| 2025-08-18 | 28,900.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | 2,317 |
| 2025-08-14 | 29,375.00 | 29,375.00 | 28,425.00 | 28,600.00 | 28,600.00 | 1,173 |
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.