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%WTI99.02▲ 1.92%
← LMTB34.SA stock page

Lockheed Martin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-162,151.362,151.362,151.362,151.362,004.154
2022-09-152,155.692,155.692,155.692,155.692,008.185
2022-09-142,140.002,162.762,140.002,156.002,008.47188
2022-09-132,144.012,144.012,144.012,144.011,997.307
2022-09-122,135.442,135.442,135.442,135.441,989.32100
2022-09-092,179.392,179.392,179.392,179.392,030.262
2022-09-082,191.202,191.202,191.202,191.202,041.2774
2022-09-062,193.472,193.472,193.472,193.472,043.384
2022-09-052,179.142,184.562,179.142,184.562,035.0876
2022-09-022,198.882,198.882,144.982,144.981,998.214,319
2022-09-012,193.192,193.192,193.192,193.192,043.120
2022-08-312,180.002,203.822,180.002,193.192,043.12147
2022-08-302,167.582,179.732,167.582,179.732,030.5816
2022-08-292,231.102,231.102,231.102,231.102,069.220
2022-08-262,231.102,231.102,231.102,231.102,069.220
2022-08-252,231.102,231.102,231.102,231.102,069.221
2022-08-242,206.002,213.582,206.002,207.792,047.606
2022-08-232,274.542,274.542,274.542,274.542,109.510
2022-08-222,274.542,274.542,274.542,274.542,109.510
2022-08-192,292.682,292.682,274.542,274.542,109.518
2022-08-182,286.002,286.002,275.442,275.442,110.354
2022-08-172,284.642,284.642,284.642,284.642,118.88100
2022-08-162,261.502,261.502,261.502,261.502,097.421
2022-08-152,198.082,198.082,198.082,198.082,038.600
2022-08-122,198.082,198.082,198.082,198.082,038.601
2022-08-112,197.802,197.802,197.802,197.802,038.340
2022-08-102,192.072,197.802,172.722,197.802,038.34102
2022-08-092,200.382,202.822,192.072,192.072,033.021,300
2022-08-082,184.602,184.602,162.912,162.912,005.983
2022-08-052,236.692,236.692,178.712,194.322,035.11200
2022-08-042,272.352,272.352,272.352,272.352,107.481
2022-08-032,255.482,272.362,253.222,272.362,107.4914
2022-08-022,235.102,278.502,226.752,267.862,103.32143
2022-08-012,155.132,174.422,152.842,170.962,013.4510
2022-07-292,118.162,145.872,091.682,133.211,978.44276
2022-07-282,099.272,110.902,081.662,104.341,951.6681
2022-07-272,103.042,105.162,081.842,086.371,934.99116
2022-07-262,148.562,148.562,121.392,121.391,967.4755
2022-07-252,140.252,140.252,140.252,140.251,984.96100
2022-07-222,172.402,172.402,167.832,167.832,010.542
2022-07-212,167.002,169.352,167.002,169.352,011.9521
2022-07-202,101.562,169.082,101.562,169.082,011.7041
2022-07-192,080.462,082.572,080.462,082.571,931.473
2022-07-182,120.002,132.802,098.182,098.181,945.95282
2022-07-152,171.732,180.852,154.812,154.811,998.47116
2022-07-142,209.002,209.002,160.402,171.732,014.1665
2022-07-132,234.422,234.422,207.252,207.252,047.10163
2022-07-122,254.872,261.252,254.872,261.252,097.1911
2022-07-112,214.622,214.622,214.622,214.622,053.940
2022-07-082,241.002,241.002,214.622,214.622,053.9483
2022-07-072,305.712,305.712,262.972,263.802,099.5511
2022-07-062,255.002,311.682,255.002,305.712,138.42122
2022-07-052,259.182,259.182,210.672,236.082,073.84307
2022-07-042,259.052,264.432,259.052,264.432,100.13201
2022-07-012,260.002,293.902,260.002,293.902,127.474
2022-06-302,176.512,237.342,176.512,237.272,074.95130
2022-06-292,188.922,191.142,174.082,174.082,016.3436
2022-06-282,197.142,197.142,197.142,197.142,037.730
2022-06-272,197.772,197.772,187.242,197.142,037.7374
2022-06-242,196.132,196.132,196.132,196.132,036.79120
← NewerPage 18 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.