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%WTI99.43▲ 2.35%
← LMTB34.SA stock page

Lockheed Martin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-142,539.802,539.802,539.802,539.802,375.750
2022-12-132,539.802,539.802,539.802,539.802,375.7550
2022-12-122,578.712,578.712,565.832,565.832,400.104
2022-12-092,535.952,535.952,535.952,535.952,372.152
2022-12-082,525.042,525.042,525.042,525.042,361.941
2022-12-072,537.152,537.152,537.152,537.152,373.2750
2022-12-062,578.632,578.632,578.632,578.632,412.070
2022-12-052,578.632,578.632,578.632,578.632,412.070
2022-12-022,578.632,578.632,578.632,578.632,412.07100
2022-12-012,519.032,519.032,519.032,519.032,356.32100
2022-11-302,548.802,548.802,548.802,548.802,384.170
2022-11-292,548.802,548.802,548.802,548.802,384.171
2022-11-282,584.042,584.042,584.042,584.042,407.22100
2022-11-252,610.922,622.622,607.222,607.222,428.82160
2022-11-242,578.052,578.052,578.052,578.052,401.640
2022-11-232,578.052,578.052,578.052,578.052,401.642
2022-11-222,583.082,583.082,572.832,572.832,396.782
2022-11-212,560.092,560.092,560.092,560.092,384.919
2022-11-182,578.962,578.962,578.962,578.962,402.490
2022-11-172,578.962,578.962,578.962,578.962,402.4950
2022-11-162,469.412,516.142,469.412,515.102,343.00151
2022-11-142,486.282,486.282,475.982,475.982,306.56119
2022-11-112,526.742,526.742,475.122,475.122,305.76302
2022-11-102,580.642,580.642,580.642,580.642,404.061
2022-11-092,535.622,540.832,511.962,511.962,340.08250
2022-11-082,531.842,544.642,531.842,544.642,370.5220
2022-11-072,530.002,530.002,530.002,530.002,356.8810
2022-11-042,420.622,420.622,420.322,420.322,254.712
2022-11-032,489.762,498.182,489.762,498.182,327.24108
2022-11-012,501.552,501.552,488.802,488.802,318.507
2022-10-312,506.982,506.982,506.982,506.982,335.441
2022-10-282,576.462,578.682,576.462,578.682,402.2342
2022-10-272,488.232,488.232,480.002,480.002,310.3014
2022-10-262,483.502,488.232,483.502,488.232,317.978
2022-10-252,454.532,454.532,433.022,433.022,266.543
2022-10-242,371.002,443.952,371.002,405.862,241.2446
2022-10-212,328.642,328.642,328.072,328.072,168.77150
2022-10-202,304.602,306.902,304.602,306.902,149.0515
2022-10-192,290.002,314.252,290.002,314.252,155.901,951
2022-10-182,150.722,284.382,150.722,260.002,105.36188
2022-10-172,108.302,114.502,108.302,114.501,969.8153
2022-10-142,140.002,140.002,140.002,140.001,993.570
2022-10-132,114.222,140.002,109.362,140.001,993.5789
2022-10-112,161.602,161.602,161.602,161.602,013.691
2022-10-102,121.942,121.942,121.942,121.941,976.741
2022-10-072,117.172,117.172,117.172,117.171,972.303
2022-10-062,080.002,080.002,080.002,080.001,937.671
2022-10-052,087.002,087.002,087.002,087.001,944.200
2022-10-042,087.002,087.002,087.002,087.001,944.204
2022-10-032,087.002,087.002,087.002,087.001,944.200
2022-09-302,097.002,097.002,087.002,087.001,944.2051
2022-09-292,150.332,150.332,150.332,150.332,003.190
2022-09-282,150.332,150.332,150.332,150.332,003.190
2022-09-272,150.332,150.332,150.332,150.332,003.190
2022-09-262,150.332,150.332,150.332,150.332,003.190
2022-09-232,150.332,150.332,150.332,150.332,003.1912
2022-09-222,158.382,182.242,158.382,182.242,032.925
2022-09-212,226.422,226.422,200.002,200.002,049.46103
2022-09-202,147.302,147.302,147.302,147.302,000.374
2022-09-192,151.362,151.362,151.362,151.362,004.150
← NewerPage 17 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.