Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 26,800.00 | 27,000.00 | 26,525.00 | 26,775.00 | 26,774.84 | 1,854 |
| 2025-02-10 | 27,350.00 | 27,350.00 | 26,525.00 | 26,675.00 | 26,674.84 | 2,583 |
| 2025-02-07 | 27,125.00 | 27,125.00 | 26,825.00 | 26,925.00 | 26,924.84 | 1,890 |
| 2025-02-06 | 26,650.00 | 27,250.00 | 26,575.00 | 26,725.00 | 26,724.84 | 4,828 |
| 2025-02-05 | 27,300.00 | 27,325.00 | 26,900.00 | 27,050.00 | 27,049.84 | 1,612 |
| 2025-02-04 | 27,250.00 | 27,300.00 | 26,900.00 | 27,275.00 | 27,274.83 | 2,501 |
| 2025-02-03 | 27,400.00 | 27,450.00 | 27,000.00 | 27,200.00 | 27,199.83 | 1,396 |
| 2025-01-31 | 27,350.00 | 27,450.00 | 27,150.00 | 27,275.00 | 27,274.83 | 1,010 |
| 2025-01-30 | 27,100.00 | 27,100.00 | 26,550.00 | 27,025.00 | 27,024.84 | 2,205 |
| 2025-01-29 | 27,150.00 | 27,350.00 | 26,475.00 | 27,025.00 | 27,024.84 | 2,892 |
| 2025-01-28 | 28,450.00 | 28,450.00 | 26,900.00 | 27,150.00 | 27,149.83 | 3,580 |
| 2025-01-27 | 29,000.00 | 29,775.00 | 28,975.00 | 29,700.00 | 29,699.82 | 815 |
| 2025-01-24 | 29,500.00 | 29,525.00 | 28,350.00 | 28,975.00 | 28,974.82 | 995 |
| 2025-01-23 | 29,775.00 | 30,150.00 | 29,350.00 | 29,400.00 | 29,399.82 | 1,246 |
| 2025-01-22 | 30,800.00 | 30,800.00 | 29,450.00 | 29,750.00 | 29,749.82 | 1,202 |
| 2025-01-21 | 29,725.00 | 30,300.00 | 29,275.00 | 30,125.00 | 30,124.82 | 5,440 |
| 2025-01-20 | 30,000.00 | 30,600.00 | 29,400.00 | 29,775.00 | 29,774.82 | 805 |
| 2025-01-17 | 29,000.00 | 29,350.00 | 28,875.00 | 29,200.00 | 29,199.82 | 1,084 |
| 2025-01-16 | 28,700.00 | 28,875.00 | 28,675.00 | 28,825.00 | 28,824.82 | 1,510 |
| 2025-01-15 | 29,050.00 | 29,300.00 | 28,450.00 | 28,700.00 | 28,699.83 | 1,154 |
| 2025-01-14 | 28,975.00 | 29,150.00 | 28,475.00 | 28,700.00 | 28,699.83 | 970 |
| 2025-01-13 | 27,875.00 | 28,925.00 | 27,600.00 | 28,750.00 | 28,749.83 | 1,595 |
| 2025-01-10 | 28,400.00 | 28,400.00 | 27,800.00 | 27,900.00 | 27,899.83 | 13,865 |
| 2025-01-09 | 28,125.00 | 28,875.00 | 27,525.00 | 27,625.00 | 27,624.83 | 186 |
| 2025-01-08 | 27,450.00 | 27,950.00 | 27,450.00 | 27,850.00 | 27,849.83 | 1,424 |
| 2025-01-07 | 27,825.00 | 27,975.00 | 27,550.00 | 27,600.00 | 27,599.83 | 2,151 |
| 2025-01-06 | 28,500.00 | 28,675.00 | 27,700.00 | 27,825.00 | 27,824.83 | 2,594 |
| 2025-01-03 | 28,275.00 | 28,525.00 | 28,175.00 | 28,500.00 | 28,499.83 | 665 |
| 2025-01-02 | 29,150.00 | 29,225.00 | 28,300.00 | 28,475.00 | 28,474.83 | 429 |
| 2024-12-30 | 29,025.00 | 29,100.00 | 28,525.00 | 28,700.00 | 28,699.83 | 547 |
| 2024-12-27 | 29,500.00 | 29,525.00 | 28,700.00 | 29,000.00 | 28,999.82 | 1,307 |
| 2024-12-26 | 29,950.00 | 29,950.00 | 28,525.00 | 29,050.00 | 29,049.82 | 762 |
| 2024-12-24 | 28,475.00 | 28,800.00 | 28,475.00 | 28,675.00 | 28,674.83 | 618 |
| 2024-12-23 | 28,100.00 | 28,725.00 | 28,100.00 | 28,350.00 | 28,349.83 | 502 |
| 2024-12-20 | 27,750.00 | 28,300.00 | 27,475.00 | 28,175.00 | 28,174.83 | 929 |
| 2024-12-19 | 27,925.00 | 28,300.00 | 27,550.00 | 27,675.00 | 27,674.83 | 1,908 |
| 2024-12-18 | 28,825.00 | 29,000.00 | 28,000.00 | 28,100.00 | 28,099.83 | 3,077 |
| 2024-12-17 | 27,525.00 | 28,225.00 | 27,300.00 | 27,975.00 | 27,974.83 | 904 |
| 2024-12-16 | 27,000.00 | 27,500.00 | 26,775.00 | 27,325.00 | 27,324.83 | 1,151 |
| 2024-12-13 | 26,575.00 | 27,025.00 | 26,575.00 | 26,925.00 | 26,924.84 | 423 |
| 2024-12-12 | 27,050.00 | 27,050.00 | 26,200.00 | 26,750.00 | 26,749.84 | 1,971 |
| 2024-12-11 | 27,450.00 | 27,800.00 | 26,975.00 | 27,025.00 | 27,024.84 | 778 |
| 2024-12-10 | 27,400.00 | 27,700.00 | 27,050.00 | 27,700.00 | 27,699.83 | 722 |
| 2024-12-09 | 27,400.00 | 27,525.00 | 27,050.00 | 27,350.00 | 27,349.83 | 616 |
| 2024-12-06 | 28,500.00 | 28,500.00 | 27,225.00 | 27,375.00 | 27,374.83 | 789 |
| 2024-12-05 | 28,700.00 | 28,700.00 | 28,050.00 | 28,100.00 | 28,099.83 | 707 |
| 2024-12-04 | 28,575.00 | 28,775.00 | 28,275.00 | 28,700.00 | 28,699.83 | 1,397 |
| 2024-12-03 | 28,700.00 | 29,375.00 | 28,375.00 | 28,675.00 | 28,674.83 | 1,321 |
| 2024-12-02 | 29,500.00 | 29,500.00 | 28,475.00 | 28,700.00 | 28,699.83 | 3,248 |
| 2024-11-29 | 29,500.00 | 29,500.00 | 28,925.00 | 29,000.00 | 28,999.66 | 391 |
| 2024-11-28 | 29,200.00 | 29,500.00 | 28,000.00 | 29,500.00 | 29,499.65 | 384 |
| 2024-11-27 | 28,650.00 | 29,275.00 | 28,650.00 | 29,125.00 | 29,124.66 | 1,062 |
| 2024-11-26 | 28,300.00 | 29,000.00 | 28,300.00 | 28,925.00 | 28,924.66 | 1,920 |
| 2024-11-25 | 30,000.00 | 30,000.00 | 28,500.00 | 28,650.00 | 28,649.66 | 1,914 |
| 2024-11-22 | 30,575.00 | 30,575.00 | 29,900.00 | 30,050.00 | 30,049.65 | 643 |
| 2024-11-21 | 29,500.00 | 30,250.00 | 29,450.00 | 30,250.00 | 30,249.64 | 514 |
| 2024-11-20 | 29,600.00 | 29,950.00 | 29,300.00 | 29,600.00 | 29,599.65 | 1,142 |
| 2024-11-19 | 30,300.00 | 30,525.00 | 29,500.00 | 29,650.00 | 29,649.65 | 1,317 |
| 2024-11-15 | 30,200.00 | 31,250.00 | 30,150.00 | 30,325.00 | 30,324.64 | 1,019 |
| 2024-11-14 | 32,550.00 | 32,550.00 | 30,550.00 | 30,900.00 | 30,899.64 | 1,803 |
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.