Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 27,100.00 | 27,400.00 | 27,075.00 | 27,375.00 | 27,375.00 | 518 |
| 2025-05-15 | 26,550.00 | 27,100.00 | 26,525.00 | 27,075.00 | 27,075.00 | 812 |
| 2025-05-14 | 26,350.00 | 26,700.00 | 25,850.00 | 25,925.00 | 25,925.00 | 741 |
| 2025-05-13 | 27,200.00 | 27,200.00 | 26,575.00 | 26,650.00 | 26,650.00 | 500 |
| 2025-05-12 | 27,075.00 | 27,475.00 | 26,900.00 | 27,450.00 | 27,450.00 | 1,403 |
| 2025-05-09 | 27,250.00 | 27,625.00 | 26,650.00 | 27,300.00 | 27,300.00 | 965 |
| 2025-05-08 | 27,600.00 | 27,775.00 | 27,350.00 | 27,400.00 | 27,400.00 | 2,037 |
| 2025-05-07 | 28,100.00 | 28,250.00 | 27,450.00 | 27,600.00 | 27,600.00 | 480 |
| 2025-05-06 | 28,650.00 | 28,650.00 | 28,025.00 | 28,350.00 | 28,350.00 | 1,587 |
| 2025-05-05 | 28,125.00 | 28,725.00 | 27,950.00 | 28,575.00 | 28,575.00 | 543 |
| 2025-04-30 | 28,300.00 | 28,525.00 | 28,050.00 | 28,400.00 | 28,400.00 | 562 |
| 2025-04-29 | 28,500.00 | 28,850.00 | 28,175.00 | 28,225.00 | 28,225.00 | 629 |
| 2025-04-28 | 28,700.00 | 28,825.00 | 28,100.00 | 28,325.00 | 28,325.00 | 1,436 |
| 2025-04-25 | 27,000.00 | 28,775.00 | 27,000.00 | 28,675.00 | 28,675.00 | 398 |
| 2025-04-24 | 27,275.00 | 29,500.00 | 26,700.00 | 27,650.00 | 27,650.00 | 314 |
| 2025-04-23 | 26,975.00 | 27,600.00 | 26,350.00 | 27,275.00 | 27,275.00 | 792 |
| 2025-04-22 | 26,025.00 | 26,850.00 | 24,925.00 | 26,825.00 | 26,825.00 | 618 |
| 2025-04-21 | 26,250.00 | 26,250.00 | 25,125.00 | 26,025.00 | 26,025.00 | 2,197 |
| 2025-04-16 | 29,425.00 | 29,675.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1,108 |
| 2025-04-15 | 29,600.00 | 29,600.00 | 29,025.00 | 29,125.00 | 29,125.00 | 570 |
| 2025-04-14 | 31,525.00 | 31,525.00 | 27,000.00 | 29,900.00 | 29,900.00 | 2,569 |
| 2025-04-11 | 31,800.00 | 32,375.00 | 30,800.00 | 31,800.00 | 31,800.00 | 3,150 |
| 2025-04-10 | 31,000.00 | 31,875.00 | 29,450.00 | 31,675.00 | 31,675.00 | 1,291 |
| 2025-04-09 | 30,375.00 | 31,975.00 | 30,275.00 | 31,000.00 | 31,000.00 | 2,648 |
| 2025-04-08 | 30,100.00 | 30,950.00 | 30,000.00 | 30,225.00 | 30,225.00 | 1,438 |
| 2025-04-07 | 28,225.00 | 29,625.00 | 28,225.00 | 29,400.00 | 29,400.00 | 2,519 |
| 2025-04-04 | 29,925.00 | 30,100.00 | 28,825.00 | 28,850.00 | 28,850.00 | 2,473 |
| 2025-04-03 | 29,825.00 | 30,250.00 | 29,825.00 | 29,900.00 | 29,900.00 | 2,036 |
| 2025-04-01 | 29,525.00 | 29,825.00 | 29,275.00 | 29,450.00 | 29,450.00 | 1,520 |
| 2025-03-31 | 29,575.00 | 29,925.00 | 29,200.00 | 29,375.00 | 29,375.00 | 1,270 |
| 2025-03-28 | 28,750.00 | 29,050.00 | 28,575.00 | 28,900.00 | 28,900.00 | 1,230 |
| 2025-03-27 | 28,850.00 | 28,925.00 | 28,500.00 | 28,725.00 | 28,725.00 | 2,499 |
| 2025-03-26 | 28,850.00 | 29,400.00 | 28,850.00 | 28,875.00 | 28,875.00 | 4,438 |
| 2025-03-25 | 28,000.00 | 28,775.00 | 28,000.00 | 28,775.00 | 28,775.00 | 1,770 |
| 2025-03-21 | 31,200.00 | 31,200.00 | 27,925.00 | 28,425.00 | 28,425.00 | 10,706 |
| 2025-03-20 | 29,875.00 | 30,150.00 | 29,775.00 | 29,975.00 | 29,975.00 | 797 |
| 2025-03-19 | 30,500.00 | 31,225.00 | 30,100.00 | 30,225.00 | 30,225.00 | 1,108 |
| 2025-03-18 | 29,350.00 | 30,575.00 | 29,350.00 | 30,500.00 | 30,500.00 | 2,096 |
| 2025-03-17 | 29,125.00 | 29,500.00 | 29,125.00 | 29,325.00 | 29,325.00 | 1,133 |
| 2025-03-14 | 28,850.00 | 29,050.00 | 28,775.00 | 29,000.00 | 29,000.00 | 2,374 |
| 2025-03-13 | 28,500.00 | 28,925.00 | 28,400.00 | 28,925.00 | 28,925.00 | 1,141 |
| 2025-03-12 | 28,325.00 | 28,550.00 | 28,100.00 | 28,425.00 | 28,425.00 | 3,642 |
| 2025-03-11 | 29,025.00 | 29,025.00 | 28,525.00 | 28,800.00 | 28,800.00 | 2,417 |
| 2025-03-10 | 29,975.00 | 30,350.00 | 29,325.00 | 29,425.00 | 29,425.00 | 5,556 |
| 2025-03-07 | 28,500.00 | 29,200.00 | 28,350.00 | 28,975.00 | 28,975.00 | 4,372 |
| 2025-03-06 | 28,800.00 | 28,800.00 | 28,100.00 | 28,475.00 | 28,475.00 | 3,530 |
| 2025-03-05 | 27,500.00 | 28,625.00 | 27,400.00 | 28,625.00 | 28,625.00 | 14,163 |
| 2025-02-28 | 27,400.00 | 27,475.00 | 27,025.00 | 27,300.00 | 27,300.00 | 1,511 |
| 2025-02-27 | 26,950.00 | 27,275.00 | 26,750.00 | 27,125.00 | 27,124.84 | 835 |
| 2025-02-26 | 27,325.00 | 27,450.00 | 26,700.00 | 26,950.00 | 26,949.84 | 1,331 |
| 2025-02-25 | 26,700.00 | 27,500.00 | 26,675.00 | 27,250.00 | 27,249.83 | 1,953 |
| 2025-02-24 | 27,225.00 | 27,250.00 | 26,700.00 | 26,750.00 | 26,749.84 | 2,466 |
| 2025-02-21 | 26,825.00 | 26,950.00 | 26,350.00 | 26,875.00 | 26,874.84 | 2,688 |
| 2025-02-20 | 26,075.00 | 26,525.00 | 26,075.00 | 26,400.00 | 26,399.84 | 2,379 |
| 2025-02-19 | 26,975.00 | 26,975.00 | 25,900.00 | 26,050.00 | 26,049.84 | 5,145 |
| 2025-02-18 | 26,000.00 | 26,300.00 | 25,825.00 | 26,075.00 | 26,074.84 | 3,464 |
| 2025-02-17 | 25,400.00 | 26,575.00 | 25,200.00 | 26,300.00 | 26,299.84 | 1,461 |
| 2025-02-14 | 25,950.00 | 26,100.00 | 25,275.00 | 25,325.00 | 25,324.85 | 2,326 |
| 2025-02-13 | 26,500.00 | 26,650.00 | 25,850.00 | 26,000.00 | 25,999.84 | 1,941 |
| 2025-02-12 | 26,900.00 | 26,900.00 | 26,425.00 | 26,475.00 | 26,474.84 | 1,264 |
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.