Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LMTB34.SA stock page

Lockheed Martin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-303,242.923,322.233,242.923,303.213,277.65172
2026-01-293,261.753,321.123,181.313,273.603,248.27464
2026-01-283,085.353,085.353,085.353,085.353,061.480
2026-01-273,032.653,088.423,032.653,085.353,061.48449
2026-01-263,072.003,072.003,072.003,072.003,048.235
2026-01-233,135.703,142.973,103.523,113.113,089.02115
2026-01-223,127.773,127.773,117.393,117.393,093.275
2026-01-213,031.263,129.313,031.263,117.483,093.36286
2026-01-203,127.473,127.473,093.133,093.133,069.2040
2026-01-193,085.723,085.723,085.723,085.723,061.851
2026-01-163,115.003,121.043,115.003,121.043,096.89118
2026-01-153,073.913,115.563,037.363,115.563,091.45114
2026-01-142,992.003,110.002,992.003,088.183,064.29392
2026-01-133,011.013,018.882,965.002,991.632,968.48353
2026-01-122,956.912,963.782,947.232,963.782,940.8584
2026-01-092,828.002,925.592,828.002,921.132,898.53168
2026-01-082,891.002,912.002,789.882,789.882,768.29632
2026-01-072,814.002,857.052,699.202,699.202,678.32110
2026-01-062,783.852,783.852,773.002,773.002,751.556
2026-01-052,727.752,800.002,727.602,755.852,734.5342
2026-01-022,687.372,687.372,687.372,687.372,666.580
2025-12-302,687.372,687.372,687.372,687.372,666.581
2025-12-292,621.422,621.422,621.422,621.422,601.140
2025-12-262,621.422,621.422,621.422,621.422,601.144
2025-12-232,699.372,699.372,674.922,674.922,654.223
2025-12-222,696.262,700.002,696.262,698.002,677.1344
2025-12-192,586.042,587.372,571.402,587.372,567.357
2025-12-182,609.922,609.922,609.922,609.922,589.730
2025-12-172,630.662,630.662,601.072,609.922,589.739
2025-12-162,604.632,604.632,604.632,604.632,584.481
2025-12-152,626.262,626.262,626.262,626.262,605.942
2025-12-122,545.002,565.002,545.002,565.002,545.153
2025-12-112,550.002,579.822,544.642,568.332,548.465
2025-12-102,550.002,570.002,496.082,570.002,550.1226
2025-12-092,550.522,550.522,543.612,550.002,530.2720
2025-12-082,454.342,454.342,441.582,452.602,433.625
2025-12-052,389.522,430.002,389.522,430.002,411.206
2025-12-042,370.002,370.002,370.002,370.002,351.660
2025-12-032,349.662,370.002,349.662,370.002,351.663
2025-12-022,362.832,362.832,350.002,350.002,331.824
2025-12-012,429.992,429.992,373.572,373.572,355.212
2025-11-282,426.002,430.002,426.002,430.002,411.205
2025-11-272,441.902,441.902,441.902,441.902,410.541
2025-11-262,429.002,439.322,429.002,439.322,407.992
2025-11-252,420.712,429.002,420.712,429.002,397.802
2025-11-242,487.502,487.502,487.502,487.502,455.550
2025-11-212,487.502,487.502,487.502,487.502,455.551
2025-11-192,519.832,519.832,519.832,519.832,487.474
2025-11-182,491.242,491.242,491.242,491.242,459.240
2025-11-172,484.682,491.242,484.682,491.242,459.2419
2025-11-142,432.102,450.052,432.102,444.512,413.1157
2025-11-132,420.802,420.802,420.002,420.002,388.928
2025-11-122,405.812,405.812,405.812,405.812,374.919
2025-11-112,394.212,423.002,394.212,423.002,391.8829
2025-11-102,446.752,446.752,400.322,400.322,369.497
2025-11-072,464.822,464.822,452.272,452.272,420.783
2025-11-062,572.102,572.102,500.002,500.002,467.894
2025-11-052,617.372,617.372,546.642,546.642,513.9310
2025-11-042,617.372,617.372,617.372,617.372,583.751
2025-11-032,647.002,647.002,604.672,604.672,571.226
← NewerPage 4 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.