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
2025-10-312,647.002,647.002,647.002,647.002,613.003
2025-10-302,608.702,643.392,608.702,643.392,609.4410
2025-10-292,561.482,600.002,561.482,600.002,566.618
2025-10-282,560.752,615.002,560.752,613.752,580.183
2025-10-272,591.722,613.752,591.722,613.002,579.4423
2025-10-242,633.392,633.392,611.592,611.592,578.0515
2025-10-232,614.652,636.312,614.652,633.392,599.57302
2025-10-222,591.412,645.412,591.412,645.412,611.432
2025-10-212,691.772,691.772,644.292,644.292,610.337
2025-10-202,676.552,711.322,669.462,711.322,676.5043
2025-10-172,657.722,677.922,657.722,676.552,642.17165
2025-10-162,682.032,682.032,681.922,681.922,647.4860
2025-10-152,726.072,735.462,676.142,735.462,700.3315
2025-10-142,761.312,762.022,761.312,762.022,726.552
2025-10-132,756.642,767.542,756.642,767.542,732.0030
2025-10-102,689.612,785.772,689.612,785.002,749.236
2025-10-092,741.102,744.502,741.102,744.502,709.25102
2025-10-082,741.102,741.102,741.102,741.102,705.900
2025-10-072,741.102,741.102,741.102,741.102,705.901
2025-10-062,696.282,737.322,696.282,724.972,689.9772
2025-10-032,686.412,702.042,683.362,702.002,667.3058
2025-10-022,680.002,680.002,659.082,659.832,625.67204
2025-10-012,636.122,680.002,636.112,680.002,645.586
2025-09-302,645.012,645.012,615.802,636.112,602.2533
2025-09-292,618.832,618.832,618.832,618.832,585.203
2025-09-262,613.002,613.002,602.602,603.002,569.5712
2025-09-252,612.232,615.902,596.442,596.442,563.0913
2025-09-242,580.002,585.142,580.002,585.142,551.9425
2025-09-232,555.492,562.042,545.002,562.042,529.145
2025-09-222,543.632,555.492,532.602,555.492,522.6721
2025-09-192,518.442,518.442,518.442,518.442,486.101
2025-09-182,495.632,495.632,495.632,495.632,463.583
2025-09-172,508.192,508.192,508.192,508.192,475.981
2025-09-162,514.962,517.482,514.962,516.002,483.695
2025-09-152,520.002,520.002,504.882,507.402,475.208
2025-09-122,504.942,504.942,504.942,504.942,472.770
2025-09-112,504.942,504.942,504.942,504.942,472.770
2025-09-102,504.942,504.942,504.942,504.942,472.771
2025-09-092,464.672,470.002,464.672,470.002,438.282
2025-09-082,499.962,505.002,487.452,505.002,472.835
2025-09-052,492.172,492.172,487.512,490.002,458.024
2025-09-042,482.892,482.892,482.892,482.892,451.006
2025-09-032,452.712,452.712,441.892,441.892,410.536
2025-09-022,480.002,496.902,469.532,478.252,446.429
2025-09-012,561.012,561.012,525.002,530.012,497.5222
2025-08-292,482.002,482.002,481.332,481.332,437.9412
2025-08-282,467.382,467.382,455.002,463.782,420.696
2025-08-272,470.502,483.352,455.002,455.002,412.07108
2025-08-262,431.562,473.292,431.562,470.502,427.3018
2025-08-252,410.322,420.542,410.322,420.542,378.212
2025-08-222,462.832,462.832,423.052,423.052,380.684
2025-08-212,418.592,448.062,418.592,448.062,405.2514
2025-08-202,418.562,418.562,418.562,418.562,376.270
2025-08-192,431.912,431.912,416.112,418.562,376.2712
2025-08-182,391.092,392.762,391.092,392.762,350.924
2025-08-152,359.682,359.682,359.682,359.682,318.410
2025-08-142,392.392,392.392,355.712,359.682,318.4115
2025-08-132,388.542,388.542,388.542,388.542,346.771
2025-08-122,320.002,320.002,320.002,320.002,279.433
2025-08-112,318.372,324.662,314.772,314.772,274.2926
← NewerPage 5 of 21 · 1,251 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.