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%WTI98.89▲ 1.79%
← LMTB34.SA stock page

Lockheed Martin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-052,201.862,201.862,201.862,201.862,095.651
2023-09-042,201.862,201.862,201.862,201.862,095.652
2023-09-012,228.602,228.602,228.602,228.602,121.100
2023-08-312,230.802,230.802,228.602,228.602,121.102
2023-08-302,207.792,207.792,207.792,207.792,101.300
2023-08-292,207.792,207.792,207.792,207.792,082.890
2023-08-282,207.792,207.792,207.792,207.792,082.890
2023-08-252,207.792,207.792,207.792,207.792,082.891
2023-08-242,206.792,206.792,206.792,206.792,081.941,200
2023-08-232,242.242,242.242,204.162,204.162,079.46115
2023-08-222,223.002,236.502,223.002,236.502,109.97193
2023-08-212,251.202,251.202,246.722,248.962,121.73564
2023-08-182,244.422,257.742,233.322,233.322,106.97215
2023-08-172,228.882,228.882,228.882,228.882,102.7823
2023-08-162,241.252,241.252,241.252,241.252,114.450
2023-08-152,241.252,241.252,241.252,241.252,114.450
2023-08-142,246.672,246.672,241.252,241.252,114.452
2023-08-112,194.682,194.682,194.682,194.682,070.520
2023-08-102,195.582,195.582,185.152,194.682,070.52102
2023-08-092,225.992,226.002,224.202,224.202,098.37102
2023-08-082,203.232,208.802,200.002,200.002,075.54138
2023-08-072,187.952,204.722,187.952,204.722,079.9992
2023-08-042,186.802,191.682,173.222,174.952,051.90101
2023-08-032,196.722,196.722,188.632,192.402,068.3725
2023-08-022,161.712,161.712,161.712,161.712,039.411
2023-08-012,139.542,167.192,136.232,161.722,039.42200
2023-07-312,125.742,125.742,120.962,120.962,000.9714
2023-07-282,125.742,125.742,125.742,125.742,005.485
2023-07-272,120.822,122.592,119.352,122.052,002.0011
2023-07-262,153.522,153.522,149.252,149.252,027.663
2023-07-252,136.242,156.902,125.672,155.682,033.72105
2023-07-242,172.482,172.482,172.482,172.482,049.570
2023-07-212,171.002,172.482,171.002,172.482,049.572
2023-07-202,206.102,206.102,206.102,206.102,081.290
2023-07-192,206.102,206.102,206.102,206.102,081.293
2023-07-182,237.242,237.242,193.682,197.702,073.37103
2023-07-172,232.382,232.382,232.382,232.382,106.080
2023-07-142,232.382,232.382,232.382,232.382,106.080
2023-07-132,232.382,232.382,232.382,232.382,106.080
2023-07-122,228.362,232.882,228.362,232.382,106.0868
2023-07-112,265.082,265.082,265.082,265.082,136.941
2023-07-102,238.222,238.222,238.222,238.222,111.590
2023-07-072,267.732,267.732,233.882,238.222,111.596
2023-07-062,237.762,237.762,237.762,237.762,111.160
2023-07-052,237.762,237.762,237.762,237.762,111.165
2023-07-042,204.342,205.202,204.342,205.202,080.442
2023-07-032,229.892,236.522,214.422,236.522,109.994
2023-06-302,213.352,216.562,213.352,216.562,091.16100
2023-06-292,212.502,212.502,209.682,209.682,084.6790
2023-06-282,195.262,195.262,195.262,195.262,071.071
2023-06-272,172.002,179.502,171.972,172.962,050.0315
2023-06-262,206.112,206.112,131.552,147.202,025.723
2023-06-232,210.172,210.172,206.112,206.112,081.303
2023-06-222,213.362,213.362,213.362,213.362,088.141
2023-06-212,217.912,222.002,217.912,222.002,096.2911
2023-06-202,200.002,200.002,200.002,200.002,075.5450
2023-06-192,211.232,211.232,211.232,211.232,086.131
2023-06-162,203.002,207.522,199.982,207.522,082.6322
2023-06-152,201.002,201.002,198.702,199.622,075.18101
2023-06-142,193.402,193.402,169.202,169.202,046.4813
← NewerPage 14 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.