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%WTI99.04▲ 1.95%
← LMTB34.SA stock page

Lockheed Martin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-142,500.002,513.582,499.392,500.002,348.4825
2023-03-132,499.842,507.282,499.232,507.002,355.05268
2023-03-102,482.142,489.172,482.142,489.172,338.30101
2023-03-092,472.682,472.682,472.682,472.682,322.810
2023-03-082,473.472,473.472,472.682,472.682,322.8119
2023-03-072,504.482,504.482,482.372,482.372,331.92150
2023-03-062,472.772,474.752,472.772,474.752,324.7651
2023-03-032,463.002,463.002,463.002,463.002,313.720
2023-03-022,463.002,463.002,463.002,463.002,313.720
2023-03-012,467.602,470.502,454.002,463.002,313.7271
2023-02-282,477.002,477.002,477.002,477.002,326.870
2023-02-272,477.002,477.002,477.002,477.002,326.872
2023-02-242,450.002,450.002,450.002,450.002,291.750
2023-02-232,450.002,450.002,450.002,450.002,291.751
2023-02-222,477.522,477.522,477.522,477.522,317.4950
2023-02-172,455.922,464.042,447.182,447.182,289.11200
2023-02-162,507.422,507.422,467.102,467.102,307.743
2023-02-152,496.492,507.422,496.492,507.422,345.46140
2023-02-142,488.232,496.492,488.232,496.492,335.2361
2023-02-132,496.232,496.232,496.232,496.232,334.990
2023-02-102,499.002,510.382,495.002,496.232,334.99115
2023-02-082,266.362,446.002,266.362,444.002,286.144
2023-02-072,266.352,266.352,266.352,266.352,119.960
2023-02-062,266.352,266.352,266.352,266.352,119.960
2023-02-032,266.352,266.352,266.352,266.352,119.960
2023-02-022,266.352,266.352,266.352,266.352,119.9650
2023-02-012,341.562,353.412,339.192,351.042,199.18161
2023-01-312,359.002,359.002,359.002,359.002,206.630
2023-01-302,355.632,369.612,355.632,359.002,206.6356
2023-01-272,334.662,360.292,334.662,355.632,203.47111
2023-01-262,334.662,334.662,334.652,334.652,183.852
2023-01-252,284.912,295.142,284.912,295.142,146.8958
2023-01-242,312.712,318.402,269.182,302.302,153.59183
2023-01-232,285.002,285.002,285.002,285.002,137.410
2023-01-202,285.002,285.002,285.002,285.002,137.4152
2023-01-192,315.252,315.252,310.002,310.002,160.794
2023-01-182,269.192,269.192,262.922,262.922,116.75100
2023-01-172,300.002,300.002,282.002,285.002,137.4192
2023-01-162,294.072,294.072,294.072,294.072,145.890
2023-01-132,289.562,302.072,279.032,294.072,145.89224
2023-01-122,409.302,409.302,409.302,409.302,253.680
2023-01-112,409.302,409.302,409.302,409.302,253.681
2023-01-102,400.002,400.002,400.002,400.002,244.9860
2023-01-092,479.482,479.482,400.002,400.002,244.98105
2023-01-062,538.202,546.692,500.002,500.002,338.52102
2023-01-052,621.912,621.912,536.922,552.582,387.70102
2023-01-042,579.562,594.972,579.562,594.972,427.35150
2023-01-032,566.502,566.502,566.502,566.502,400.7250
2023-01-022,569.282,569.282,569.282,569.282,403.320
2022-12-292,569.282,569.282,569.282,569.282,403.320
2022-12-282,569.282,569.282,569.282,569.282,403.320
2022-12-272,569.282,569.282,569.282,569.282,403.3210
2022-12-262,489.922,489.922,489.922,489.922,329.090
2022-12-232,489.922,489.922,489.922,489.922,329.091
2022-12-222,523.742,523.742,523.742,523.742,360.720
2022-12-212,536.592,550.062,518.602,523.742,360.72100
2022-12-202,549.852,549.852,549.852,549.852,385.155
2022-12-192,509.762,509.762,509.762,509.762,347.650
2022-12-162,532.532,532.532,507.722,509.762,347.6550
2022-12-152,539.162,544.302,539.162,544.302,379.962
← NewerPage 16 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.