See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← LMTB34.SA stock page

Lockheed Martin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-292,363.972,366.882,357.672,357.822,276.7874
2024-05-282,398.972,398.972,359.502,363.972,271.626
2024-05-272,393.462,398.972,393.462,398.972,305.2520
2024-05-242,417.662,417.662,417.662,417.662,323.211
2024-05-232,407.592,407.592,407.592,407.592,313.533
2024-05-222,407.202,407.202,407.202,407.202,313.1626
2024-05-212,391.902,396.662,391.902,396.662,303.033
2024-05-202,406.182,406.182,406.182,406.182,312.181
2024-05-172,373.072,380.002,373.072,380.002,287.02177
2024-05-162,400.642,400.642,400.642,400.642,306.850
2024-05-152,400.642,400.642,400.642,400.642,306.850
2024-05-142,398.222,400.642,398.222,400.642,306.854
2024-05-132,361.272,361.272,361.272,361.272,269.020
2024-05-102,361.272,361.272,361.272,361.272,269.020
2024-05-092,361.272,361.272,361.272,361.272,269.020
2024-05-082,375.412,375.412,361.272,361.272,269.0234
2024-05-072,356.872,359.402,355.632,359.402,267.23113
2024-05-062,329.712,329.712,329.712,329.712,238.700
2024-05-032,329.712,329.712,329.712,329.712,238.701
2024-05-022,354.402,360.872,354.402,354.402,262.428
2024-04-302,388.322,388.322,388.322,388.322,295.020
2024-04-292,388.322,388.322,388.322,388.322,295.020
2024-04-262,388.322,388.322,388.322,388.322,295.020
2024-04-252,388.322,388.322,388.322,388.322,295.021
2024-04-242,405.182,405.182,405.182,405.182,311.220
2024-04-232,405.182,405.182,405.182,405.182,311.220
2024-04-222,405.182,405.182,405.182,405.182,311.2214
2024-04-192,421.072,421.072,421.072,421.072,326.492
2024-04-182,375.012,375.012,375.012,375.012,282.230
2024-04-172,395.202,395.202,375.012,375.012,282.235
2024-04-162,400.002,411.102,400.002,400.002,306.245
2024-04-152,367.752,367.752,353.892,364.612,272.2353
2024-04-122,350.602,350.602,329.902,329.902,238.8819
2024-04-112,305.202,309.722,305.202,309.722,219.4921
2024-04-102,255.682,287.042,255.682,287.042,197.69139
2024-04-092,249.652,249.652,245.492,245.492,157.776
2024-04-082,282.282,282.282,279.702,279.702,190.6440
2024-04-052,287.122,287.122,287.122,287.122,197.770
2024-04-042,284.892,287.122,284.892,287.122,197.778
2024-04-032,272.602,272.602,272.602,272.602,183.829
2024-04-022,298.242,298.242,298.242,298.242,208.460
2024-04-012,290.372,298.242,290.372,298.242,208.4617
2024-03-282,260.192,260.192,260.192,260.192,171.890
2024-03-272,260.192,260.192,260.192,260.192,171.891
2024-03-262,218.082,218.082,218.082,218.082,131.430
2024-03-252,216.622,218.082,216.622,218.082,131.432
2024-03-222,213.002,223.262,213.002,222.362,135.549
2024-03-212,203.142,203.142,200.952,200.952,114.973
2024-03-202,207.642,207.642,186.002,186.002,100.605
2024-03-192,186.002,186.002,186.002,186.002,100.605
2024-03-182,177.822,177.822,177.822,177.822,092.744
2024-03-152,174.342,174.342,174.342,174.342,089.409
2024-03-142,170.002,170.002,170.002,170.002,085.2320
2024-03-132,160.002,160.002,160.002,160.002,075.62275
2024-03-122,155.682,155.682,155.682,155.682,071.460
2024-03-112,154.282,157.842,154.282,155.682,071.4630
2024-03-082,123.312,123.312,123.312,123.312,040.360
2024-03-072,125.022,125.022,123.312,123.312,040.3614
2024-03-062,142.032,144.912,142.032,144.912,061.122
2024-03-052,132.322,132.322,132.322,132.322,049.020
← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2911.8064 USD
2026-02-2711.9618 USD
2025-11-2812.5526 USD
2025-09-0111.6745 USD
2025-05-3011.9391 USD
2025-02-2712.5730 USD
2024-11-2813.5006 USD
2024-08-3011.3286 USD
2024-05-2911.5007 USD
2024-02-2810.4840 USD
2023-11-2910.2566 USD
2023-08-3019.3426 USD
2023-05-309.4929 USD
2023-02-2710.3892 USD
2022-11-2910.5890 USD
2022-08-309.8886 USD
2022-05-309.6929 USD
2022-02-248.8740 USD
2021-11-2910.4636 USD
2021-08-309.1823 USD
2021-05-278.4950 USD
2021-03-0817.0805 USD
2021-03-019.8954 USD
2020-11-3014.5215 USD
2020-11-278.9101 USD
2020-08-3113.4952 USD
2020-08-288.9402 USD
2020-05-288.5944 USD
2020-02-278.1317 USD
2019-11-286.4066 USD
2019-08-309.1366 USD
2019-05-318.4018 USD
2019-02-278.5096 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.