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
2022-06-232,144.882,166.482,119.002,141.951,986.5467
2022-06-222,168.772,168.772,168.772,168.772,011.420
2022-06-212,109.122,168.772,100.802,168.772,011.42186
2022-06-202,097.752,098.032,050.002,050.001,901.2687
2022-06-172,056.152,068.452,027.512,062.301,912.6722
2022-06-152,140.652,140.652,091.662,093.791,941.8818
2022-06-142,135.052,135.282,113.582,135.281,980.36186
2022-06-132,169.352,180.102,165.242,167.202,009.96532
2022-06-102,130.602,160.282,130.602,146.181,990.46229
2022-06-092,146.112,146.112,146.112,146.111,990.40100
2022-06-082,188.922,200.022,173.162,175.602,017.75214
2022-06-072,185.212,225.612,176.862,219.462,058.43343
2022-06-062,128.992,133.212,124.772,133.211,978.4411
2022-06-032,126.362,128.482,113.642,120.001,966.181,377
2022-06-022,098.802,115.762,073.362,115.761,962.25145
2022-06-012,100.802,104.202,100.802,104.201,951.5367
2022-05-312,085.272,089.532,085.272,089.531,937.927
2022-05-302,140.262,140.262,140.262,140.261,984.970
2022-05-272,149.842,153.002,132.312,140.261,975.9852
2022-05-262,169.222,169.222,147.942,147.941,983.075
2022-05-252,136.582,136.582,136.582,136.581,972.590
2022-05-242,136.582,136.582,136.582,136.581,972.59100
2022-05-232,070.002,076.962,070.002,076.961,917.5482
2022-05-202,052.002,060.282,045.392,060.281,902.14397
2022-05-192,100.002,102.132,100.002,102.131,940.785
2022-05-182,195.262,195.262,166.562,166.562,000.278
2022-05-172,185.192,185.192,179.872,183.192,015.624
2022-05-162,189.862,189.862,189.862,189.862,021.780
2022-05-132,216.622,216.622,176.482,189.862,021.78111
2022-05-122,221.612,221.612,221.612,221.612,051.0960
2022-05-112,260.002,272.502,247.752,272.502,098.07190
2022-05-102,263.202,263.202,256.652,256.652,083.4497
2022-05-092,301.002,301.002,264.052,264.052,090.2711
2022-05-062,274.602,274.602,247.842,260.202,086.7243
2022-05-052,203.142,240.372,203.142,218.472,048.19138
2022-05-042,208.342,208.342,173.462,176.442,009.3997
2022-05-032,178.682,178.682,156.622,156.621,991.09229
2022-05-022,165.052,185.002,165.052,177.952,010.7849
2022-04-292,145.122,160.382,130.662,130.661,967.12204
2022-04-282,216.632,221.042,187.902,187.902,019.97178
2022-04-272,256.772,256.772,207.702,207.702,038.2550
2022-04-262,215.202,242.082,215.202,237.762,066.00152
2022-04-252,148.792,148.792,148.572,148.571,983.66101
2022-04-222,141.652,165.212,133.542,144.981,980.3478
2022-04-202,125.002,127.002,104.852,108.291,946.4742
2022-04-192,160.002,160.002,142.002,142.001,977.59124
2022-04-182,200.002,200.002,167.002,170.852,004.23245
2022-04-142,219.802,228.592,200.002,200.002,031.1418
2022-04-132,190.012,200.002,190.012,194.402,025.97151
2022-04-122,185.192,185.192,185.192,185.192,017.470
2022-04-112,214.002,232.932,178.672,185.192,017.4719
2022-04-082,236.522,236.522,168.002,170.802,004.18185
2022-04-072,162.492,214.902,161.862,214.902,044.90180
2022-04-062,132.002,148.562,127.932,142.841,978.37278
2022-04-052,072.632,109.242,072.632,074.691,915.4567
2022-04-042,073.682,073.682,028.852,051.231,893.79332
2022-04-012,087.912,088.802,069.102,073.681,914.51217
2022-03-312,130.002,130.002,098.932,112.961,950.78478
2022-03-302,090.402,114.912,090.402,111.201,949.158
2022-03-292,045.802,077.652,045.802,077.601,918.13184
← NewerPage 19 of 21 · 1,252 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.