Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 28,600.00 | 29,300.00 | 28,600.00 | 29,200.00 | 29,200.00 | 2,252 |
| 2025-08-12 | 28,275.00 | 28,600.00 | 28,125.00 | 28,600.00 | 28,600.00 | 2,208 |
| 2025-08-11 | 28,125.00 | 28,650.00 | 28,125.00 | 28,300.00 | 28,300.00 | 2,162 |
| 2025-08-08 | 28,700.00 | 28,975.00 | 28,200.00 | 28,425.00 | 28,425.00 | 1,853 |
| 2025-08-07 | 28,925.00 | 29,175.00 | 28,500.00 | 28,625.00 | 28,625.00 | 2,135 |
| 2025-08-06 | 28,750.00 | 29,200.00 | 28,625.00 | 29,100.00 | 29,100.00 | 2,091 |
| 2025-08-05 | 28,825.00 | 29,175.00 | 28,650.00 | 28,800.00 | 28,800.00 | 2,518 |
| 2025-08-04 | 28,500.00 | 28,875.00 | 27,600.00 | 28,800.00 | 28,800.00 | 2,678 |
| 2025-08-01 | 28,275.00 | 29,000.00 | 28,100.00 | 28,850.00 | 28,850.00 | 2,577 |
| 2025-07-31 | 27,675.00 | 28,950.00 | 27,550.00 | 28,600.00 | 28,600.00 | 3,758 |
| 2025-07-30 | 27,150.00 | 27,725.00 | 27,150.00 | 27,525.00 | 27,525.00 | 2,495 |
| 2025-07-29 | 27,450.00 | 27,625.00 | 26,975.00 | 27,175.00 | 27,175.00 | 2,998 |
| 2025-07-28 | 27,575.00 | 27,575.00 | 27,300.00 | 27,350.00 | 27,350.00 | 3,624 |
| 2025-07-25 | 27,150.00 | 27,475.00 | 26,875.00 | 27,225.00 | 27,225.00 | 6,505 |
| 2025-07-24 | 26,900.00 | 27,125.00 | 26,600.00 | 26,925.00 | 26,925.00 | 8,888 |
| 2025-07-23 | 26,225.00 | 26,825.00 | 26,225.00 | 26,650.00 | 26,650.00 | 8,934 |
| 2025-07-22 | 28,225.00 | 28,225.00 | 25,950.00 | 26,000.00 | 26,000.00 | 27,246 |
| 2025-07-21 | 29,900.00 | 30,400.00 | 29,600.00 | 29,725.00 | 29,725.00 | 2,280 |
| 2025-07-18 | 30,350.00 | 30,350.00 | 29,850.00 | 30,000.00 | 30,000.00 | 2,071 |
| 2025-07-17 | 30,100.00 | 30,250.00 | 29,900.00 | 30,175.00 | 30,175.00 | 1,027 |
| 2025-07-16 | 29,450.00 | 30,150.00 | 29,450.00 | 29,975.00 | 29,975.00 | 2,160 |
| 2025-07-15 | 30,800.00 | 30,800.00 | 30,025.00 | 30,050.00 | 30,050.00 | 1,119 |
| 2025-07-14 | 30,100.00 | 30,850.00 | 29,825.00 | 30,700.00 | 30,700.00 | 1,812 |
| 2025-07-11 | 29,700.00 | 29,825.00 | 29,450.00 | 29,725.00 | 29,725.00 | 2,463 |
| 2025-07-10 | 28,850.00 | 29,675.00 | 28,850.00 | 29,475.00 | 29,475.00 | 1,448 |
| 2025-07-08 | 29,700.00 | 29,875.00 | 29,150.00 | 29,325.00 | 29,325.00 | 2,034 |
| 2025-07-07 | 29,100.00 | 30,000.00 | 29,075.00 | 29,950.00 | 29,950.00 | 3,805 |
| 2025-07-04 | 29,500.00 | 29,500.00 | 28,200.00 | 28,425.00 | 28,425.00 | 471 |
| 2025-07-03 | 28,750.00 | 28,800.00 | 28,400.00 | 28,600.00 | 28,600.00 | 3,193 |
| 2025-07-02 | 28,875.00 | 28,900.00 | 28,325.00 | 28,700.00 | 28,700.00 | 1,203 |
| 2025-07-01 | 28,125.00 | 28,850.00 | 27,950.00 | 28,675.00 | 28,675.00 | 2,437 |
| 2025-06-30 | 27,600.00 | 28,150.00 | 27,500.00 | 28,125.00 | 28,125.00 | 1,803 |
| 2025-06-27 | 27,550.00 | 27,600.00 | 27,325.00 | 27,475.00 | 27,475.00 | 2,030 |
| 2025-06-26 | 27,800.00 | 28,050.00 | 27,450.00 | 27,550.00 | 27,550.00 | 3,449 |
| 2025-06-25 | 27,325.00 | 27,575.00 | 27,175.00 | 27,575.00 | 27,575.00 | 1,138 |
| 2025-06-24 | 27,800.00 | 27,800.00 | 27,075.00 | 27,425.00 | 27,425.00 | 6,240 |
| 2025-06-23 | 28,225.00 | 28,475.00 | 27,775.00 | 28,100.00 | 28,100.00 | 4,425 |
| 2025-06-19 | 27,500.00 | 28,950.00 | 26,000.00 | 28,600.00 | 28,600.00 | 1,194 |
| 2025-06-18 | 28,400.00 | 28,400.00 | 27,225.00 | 27,475.00 | 27,475.00 | 3,300 |
| 2025-06-17 | 28,300.00 | 28,575.00 | 28,100.00 | 28,350.00 | 28,350.00 | 4,320 |
| 2025-06-13 | 28,075.00 | 29,275.00 | 28,075.00 | 29,050.00 | 29,050.00 | 14,786 |
| 2025-06-12 | 27,575.00 | 27,975.00 | 27,575.00 | 27,875.00 | 27,875.00 | 1,507 |
| 2025-06-11 | 26,625.00 | 27,375.00 | 26,625.00 | 27,300.00 | 27,300.00 | 3,649 |
| 2025-06-10 | 28,525.00 | 28,775.00 | 28,375.00 | 28,425.00 | 28,425.00 | 625 |
| 2025-06-09 | 28,725.00 | 28,925.00 | 28,525.00 | 28,900.00 | 28,900.00 | 1,589 |
| 2025-06-06 | 28,725.00 | 28,925.00 | 28,600.00 | 28,925.00 | 28,925.00 | 380 |
| 2025-06-05 | 28,800.00 | 29,000.00 | 28,325.00 | 28,625.00 | 28,625.00 | 1,065 |
| 2025-06-04 | 28,900.00 | 29,200.00 | 28,900.00 | 29,000.00 | 29,000.00 | 832 |
| 2025-06-03 | 28,550.00 | 28,800.00 | 28,375.00 | 28,700.00 | 28,700.00 | 600 |
| 2025-06-02 | 28,700.00 | 28,775.00 | 28,250.00 | 28,550.00 | 28,550.00 | 1,570 |
| 2025-05-30 | 28,575.00 | 29,025.00 | 28,575.00 | 28,900.00 | 28,899.83 | 618 |
| 2025-05-29 | 27,925.00 | 28,325.00 | 27,750.00 | 28,300.00 | 28,299.84 | 424 |
| 2025-05-28 | 28,325.00 | 28,325.00 | 27,550.00 | 27,700.00 | 27,699.84 | 881 |
| 2025-05-27 | 27,125.00 | 28,000.00 | 27,125.00 | 27,900.00 | 27,899.84 | 410 |
| 2025-05-26 | 27,275.00 | 28,000.00 | 26,325.00 | 26,675.00 | 26,674.85 | 60 |
| 2025-05-23 | 27,375.00 | 27,375.00 | 27,050.00 | 27,275.00 | 27,275.00 | 173 |
| 2025-05-22 | 27,400.00 | 27,450.00 | 27,125.00 | 27,275.00 | 27,275.00 | 290 |
| 2025-05-21 | 27,700.00 | 27,700.00 | 27,350.00 | 27,475.00 | 27,475.00 | 612 |
| 2025-05-20 | 27,500.00 | 27,875.00 | 27,475.00 | 27,700.00 | 27,700.00 | 357 |
| 2025-05-19 | 27,500.00 | 27,600.00 | 27,125.00 | 27,500.00 | 27,500.00 | 697 |
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.