Lockheed Martin Corp. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 32,550.00 | 32,550.00 | 30,550.00 | 30,900.00 | 30,899.64 | 1,803 |
| 2024-11-13 | 32,975.00 | 33,050.00 | 32,125.00 | 32,150.00 | 32,149.62 | 1,539 |
| 2024-11-12 | 33,700.00 | 33,750.00 | 32,700.00 | 32,975.00 | 32,974.61 | 1,354 |
| 2024-11-11 | 33,000.00 | 33,975.00 | 32,825.00 | 33,350.00 | 33,349.61 | 3,468 |
| 2024-11-08 | 32,050.00 | 32,775.00 | 32,050.00 | 32,750.00 | 32,749.62 | 11,523 |
| 2024-11-07 | 32,900.00 | 32,900.00 | 31,975.00 | 32,100.00 | 32,099.62 | 1,419 |
| 2024-11-06 | 32,275.00 | 32,575.00 | 31,875.00 | 32,150.00 | 32,149.62 | 1,210 |
| 2024-11-05 | 32,500.00 | 32,500.00 | 31,850.00 | 32,275.00 | 32,274.62 | 1,047 |
| 2024-11-04 | 32,500.00 | 32,500.00 | 31,700.00 | 32,050.00 | 32,049.62 | 566 |
| 2024-11-01 | 32,000.00 | 32,075.00 | 31,500.00 | 32,075.00 | 32,074.62 | 928 |
| 2024-10-31 | 31,650.00 | 31,850.00 | 31,475.00 | 31,675.00 | 31,674.63 | 363 |
| 2024-10-30 | 31,500.00 | 31,875.00 | 31,350.00 | 31,525.00 | 31,524.63 | 1,084 |
| 2024-10-29 | 32,275.00 | 32,275.00 | 31,500.00 | 31,550.00 | 31,549.63 | 521 |
| 2024-10-28 | 33,100.00 | 33,100.00 | 32,075.00 | 32,100.00 | 32,099.62 | 3,500 |
| 2024-10-25 | 33,500.00 | 33,550.00 | 32,700.00 | 32,725.00 | 32,724.62 | 1,561 |
| 2024-10-24 | 34,050.00 | 34,050.00 | 33,300.00 | 33,400.00 | 33,399.61 | 460 |
| 2024-10-23 | 35,100.00 | 35,100.00 | 33,900.00 | 33,975.00 | 33,974.60 | 2,005 |
| 2024-10-22 | 35,550.00 | 35,550.00 | 34,350.00 | 34,525.00 | 34,524.59 | 1,153 |
| 2024-10-21 | 36,925.00 | 36,950.00 | 36,475.00 | 36,775.00 | 36,774.57 | 1,436 |
| 2024-10-18 | 36,475.00 | 36,650.00 | 36,325.00 | 36,625.00 | 36,624.57 | 346 |
| 2024-10-17 | 34,775.00 | 36,650.00 | 34,775.00 | 36,475.00 | 36,474.57 | 582 |
| 2024-10-16 | 34,400.00 | 36,475.00 | 34,400.00 | 36,475.00 | 36,474.57 | 402 |
| 2024-10-15 | 35,950.00 | 36,000.00 | 35,550.00 | 35,575.00 | 35,574.58 | 589 |
| 2024-10-14 | 35,375.00 | 36,175.00 | 35,350.00 | 36,150.00 | 36,149.58 | 552 |
| 2024-10-10 | 36,175.00 | 36,225.00 | 35,275.00 | 35,300.00 | 35,299.59 | 533 |
| 2024-10-09 | 36,875.00 | 36,875.00 | 35,975.00 | 36,175.00 | 36,174.58 | 787 |
| 2024-10-08 | 37,025.00 | 37,550.00 | 36,750.00 | 36,875.00 | 36,874.57 | 645 |
| 2024-10-07 | 37,350.00 | 37,500.00 | 36,875.00 | 37,025.00 | 37,024.56 | 830 |
| 2024-10-04 | 37,600.00 | 37,600.00 | 36,725.00 | 37,100.00 | 37,099.56 | 2,212 |
| 2024-10-03 | 37,050.00 | 37,850.00 | 37,000.00 | 37,300.00 | 37,299.56 | 1,951 |
| 2024-10-02 | 37,800.00 | 37,800.00 | 37,350.00 | 37,450.00 | 37,449.56 | 573 |
| 2024-10-01 | 36,200.00 | 37,975.00 | 36,200.00 | 37,775.00 | 37,774.55 | 2,353 |
| 2024-09-30 | 35,875.00 | 36,200.00 | 35,425.00 | 36,025.00 | 36,024.58 | 378 |
| 2024-09-27 | 35,600.00 | 35,925.00 | 35,575.00 | 35,900.00 | 35,899.58 | 161 |
| 2024-09-26 | 35,500.00 | 35,850.00 | 35,250.00 | 35,675.00 | 35,674.58 | 227 |
| 2024-09-25 | 35,400.00 | 35,475.00 | 35,275.00 | 35,375.00 | 35,374.59 | 388 |
| 2024-09-24 | 35,350.00 | 35,775.00 | 35,300.00 | 35,325.00 | 35,324.59 | 106 |
| 2024-09-23 | 35,025.00 | 35,650.00 | 35,025.00 | 35,575.00 | 35,574.58 | 1,004 |
| 2024-09-20 | 34,850.00 | 35,000.00 | 34,600.00 | 34,950.00 | 34,949.59 | 502 |
| 2024-09-19 | 34,900.00 | 34,900.00 | 34,325.00 | 34,350.00 | 34,349.60 | 1,448 |
| 2024-09-18 | 35,100.00 | 35,275.00 | 34,700.00 | 34,900.00 | 34,899.59 | 223 |
| 2024-09-17 | 35,250.00 | 35,425.00 | 35,025.00 | 35,225.00 | 35,224.59 | 344 |
| 2024-09-16 | 35,525.00 | 35,725.00 | 35,325.00 | 35,575.00 | 35,574.58 | 293 |
| 2024-09-13 | 35,700.00 | 35,900.00 | 35,525.00 | 35,700.00 | 35,699.58 | 328 |
| 2024-09-12 | 35,400.00 | 35,775.00 | 35,400.00 | 35,550.00 | 35,549.58 | 471 |
| 2024-09-11 | 35,500.00 | 35,600.00 | 35,050.00 | 35,425.00 | 35,424.59 | 159 |
| 2024-09-10 | 36,750.00 | 36,750.00 | 35,600.00 | 35,775.00 | 35,774.58 | 505 |
| 2024-09-09 | 35,900.00 | 36,275.00 | 35,425.00 | 35,750.00 | 35,749.58 | 561 |
| 2024-09-06 | 36,650.00 | 36,650.00 | 35,525.00 | 35,675.00 | 35,674.58 | 1,135 |
| 2024-09-05 | 36,650.00 | 36,875.00 | 35,900.00 | 36,150.00 | 36,149.58 | 194 |
| 2024-09-04 | 37,200.00 | 37,775.00 | 37,100.00 | 37,275.00 | 37,274.56 | 5,163 |
| 2024-09-03 | 37,150.00 | 37,325.00 | 36,950.00 | 37,000.00 | 36,999.56 | 187 |
| 2024-09-02 | 37,000.00 | 38,975.00 | 36,100.00 | 36,825.00 | 36,824.41 | 72 |
| 2024-08-30 | 36,225.00 | 36,850.00 | 36,225.00 | 36,850.00 | 36,849.41 | 293 |
| 2024-08-29 | 36,625.00 | 36,700.00 | 36,450.00 | 36,550.00 | 36,549.41 | 445 |
| 2024-08-28 | 36,925.00 | 36,925.00 | 36,350.00 | 36,600.00 | 36,599.41 | 129 |
| 2024-08-27 | 36,400.00 | 36,500.00 | 36,025.00 | 36,225.00 | 36,224.42 | 300 |
| 2024-08-26 | 35,825.00 | 36,150.00 | 35,800.00 | 36,075.00 | 36,074.42 | 719 |
| 2024-08-23 | 35,925.00 | 36,025.00 | 35,550.00 | 35,850.00 | 35,849.43 | 2,315 |
| 2024-08-22 | 35,975.00 | 36,175.00 | 35,750.00 | 35,950.00 | 35,949.43 | 3,210 |
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.