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
2025-08-082,315.472,315.702,307.682,315.702,275.2021
2025-08-072,348.122,348.122,348.122,348.122,307.062
2025-08-062,376.522,384.002,376.522,384.002,342.3175
2025-08-052,363.292,363.292,363.292,363.292,321.961
2025-08-042,326.452,338.872,326.452,338.872,297.972
2025-08-012,329.512,329.512,326.872,326.872,286.185
2025-07-312,335.122,335.122,335.122,335.122,294.280
2025-07-302,358.492,358.492,335.122,335.122,294.282
2025-07-292,358.492,358.492,358.492,358.492,317.251
2025-07-282,396.162,396.162,359.542,362.992,321.67179
2025-07-252,343.202,364.152,341.812,364.152,322.8124
2025-07-242,356.812,356.812,349.542,349.542,308.4595
2025-07-232,329.602,338.302,322.062,326.282,285.60375
2025-07-222,420.002,426.402,287.592,287.592,247.59206
2025-07-212,585.372,585.372,573.122,573.122,528.1219
2025-07-182,600.002,607.802,576.602,576.602,531.545
2025-07-172,640.002,640.002,623.292,623.292,577.4112
2025-07-162,614.182,614.182,614.182,614.182,568.4615
2025-07-152,636.752,636.752,615.002,615.002,569.272
2025-07-142,619.542,649.122,619.542,648.482,602.1653
2025-07-112,538.772,538.772,538.772,538.772,494.370
2025-07-102,538.772,538.772,538.772,538.772,494.370
2025-07-092,483.262,538.772,483.262,538.772,494.373
2025-07-082,533.932,533.932,533.932,533.932,489.621
2025-07-072,520.042,520.042,520.042,520.042,475.971
2025-07-042,520.042,520.042,520.042,520.042,475.970
2025-07-032,509.232,520.042,504.412,520.042,475.977
2025-07-022,513.542,513.542,513.542,513.542,469.581
2025-07-012,530.082,545.302,527.912,534.122,489.805
2025-06-302,466.332,513.832,466.332,508.112,464.2510
2025-06-272,545.002,545.002,500.002,516.662,472.65156
2025-06-262,548.422,548.422,540.642,540.642,496.215
2025-06-252,550.162,559.772,540.002,542.952,498.4858
2025-06-242,547.482,547.482,524.602,524.602,480.457
2025-06-232,614.182,660.062,580.532,593.302,547.9525
2025-06-202,584.712,602.452,573.462,590.132,544.835
2025-06-182,651.842,651.842,584.702,584.702,539.505
2025-06-172,582.852,650.592,571.002,650.592,604.2469
2025-06-162,691.002,691.002,571.422,571.422,526.45167
2025-06-132,698.802,712.442,686.272,691.002,643.9449
2025-06-122,585.522,598.662,585.522,598.662,553.227
2025-06-112,542.842,546.762,542.842,546.762,502.223
2025-06-102,680.002,680.002,680.002,680.002,633.130
2025-06-092,701.442,701.442,674.212,680.002,633.1314
2025-06-062,683.352,693.882,683.352,693.882,646.774
2025-06-052,733.602,733.602,692.962,692.962,645.873
2025-06-042,704.362,704.362,704.362,704.362,657.070
2025-06-032,700.002,704.362,700.002,704.362,657.072
2025-06-022,712.012,712.012,700.002,711.002,663.594
2025-05-302,671.322,671.322,671.322,671.322,624.600
2025-05-292,671.322,671.322,671.322,671.322,612.871
2025-05-282,703.452,703.452,703.452,703.452,644.304
2025-05-272,681.712,692.762,681.712,692.762,633.854
2025-05-262,680.552,680.552,680.552,680.552,621.901
2025-05-232,679.052,679.052,679.052,679.052,620.440
2025-05-222,649.152,679.052,649.152,679.052,620.446
2025-05-212,668.142,668.142,657.772,657.772,599.6213
2025-05-202,662.912,662.912,662.912,662.912,604.655
2025-05-192,671.202,671.202,671.202,671.202,612.7610
2025-05-162,653.202,653.202,640.002,653.202,595.1537
← NewerPage 6 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.