Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 14 |
| 2026-10-15 | 9,806.25 | 9,806.25 | 9,806.25 | 9,806.25 | 9,806.25 | 14 |
| 2026-10-14 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2026-10-13 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2026-10-12 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 15 |
| 2026-10-09 | 9,396.00 | 9,396.00 | 9,396.00 | 9,396.00 | 9,396.00 | 19 |
| 2026-10-08 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0 |
| 2026-10-07 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 12 |
| 2026-10-06 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0 |
| 2026-10-05 | 9,179.00 | 9,179.00 | 9,160.00 | 9,160.00 | 9,160.00 | 18 |
| 2026-10-02 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 0 |
| 2026-10-01 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 9,301.00 | 50 |
| 2026-09-30 | 9,233.12 | 9,233.12 | 9,210.00 | 9,210.00 | 9,210.00 | 25 |
| 2026-09-28 | 9,300.00 | 9,300.00 | 9,291.00 | 9,291.00 | 9,291.00 | 34 |
| 2026-09-25 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 11 |
| 2026-09-24 | 9,014.00 | 9,014.00 | 9,014.00 | 9,014.00 | 9,014.00 | 0 |
| 2026-09-23 | 9,014.00 | 9,014.00 | 9,014.00 | 9,014.00 | 9,014.00 | 0 |
| 2026-09-22 | 9,014.00 | 9,014.00 | 9,014.00 | 9,014.00 | 9,014.00 | 9 |
| 2026-09-21 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2026-09-18 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2026-09-17 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2026-09-15 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 19 |
| 2026-09-14 | 9,048.00 | 9,050.00 | 9,048.00 | 9,050.00 | 9,050.00 | 17 |
| 2026-09-11 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 21 |
| 2026-09-10 | 8,941.00 | 8,941.00 | 8,941.00 | 8,941.00 | 8,941.00 | 11 |
| 2026-09-09 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 0 |
| 2026-09-08 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 0 |
| 2026-09-07 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 0 |
| 2026-09-04 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 0 |
| 2026-09-03 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 9,036.00 | 12 |
| 2026-09-02 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0 |
| 2026-09-01 | 9,500.00 | 9,500.00 | 9,250.00 | 9,250.00 | 9,250.00 | 82 |
| 2026-08-31 | 9,586.00 | 9,586.00 | 9,586.00 | 9,586.00 | 9,582.55 | 0 |
| 2026-08-28 | 9,586.00 | 9,586.00 | 9,586.00 | 9,586.00 | 9,527.50 | 0 |
| 2026-08-27 | 9,545.00 | 9,586.00 | 9,545.00 | 9,586.00 | 9,527.50 | 471 |
| 2026-08-26 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,541.42 | 20 |
| 2026-08-25 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-24 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-21 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-20 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-19 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-18 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-17 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-14 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-13 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-12 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 0 |
| 2026-08-11 | 10,269.98 | 10,269.98 | 10,269.98 | 10,269.98 | 10,207.31 | 7 |
| 2026-08-10 | 10,009.00 | 10,009.00 | 10,009.00 | 10,009.00 | 9,947.92 | 0 |
| 2026-08-07 | 10,009.00 | 10,009.00 | 10,009.00 | 10,009.00 | 9,947.92 | 0 |
| 2026-08-06 | 10,180.00 | 10,180.00 | 10,009.00 | 10,009.00 | 9,947.92 | 87 |
| 2026-08-05 | 10,210.15 | 10,210.15 | 10,210.15 | 10,210.15 | 10,147.85 | 0 |
| 2026-08-04 | 10,210.16 | 10,210.16 | 10,210.15 | 10,210.15 | 10,147.85 | 31 |
| 2026-08-03 | 10,047.69 | 10,047.69 | 10,047.69 | 10,047.69 | 9,986.38 | 5 |
| 2026-07-31 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,899.22 | 53 |
| 2026-07-30 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,938.98 | 0 |
| 2026-07-29 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,938.98 | 0 |
| 2026-07-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,938.98 | 0 |
| 2026-07-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,938.98 | 0 |
| 2026-07-24 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,938.98 | 11 |
| 2026-07-23 | 9,480.00 | 10,000.00 | 9,480.00 | 9,930.00 | 9,869.40 | 43 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 58.4967 MXN |
| 2026-06-01 | 59.9610 MXN |
| 2026-03-02 | 59.9696 MXN |
| 2025-12-01 | 63.0022 MXN |
| 2025-09-02 | 61.8338 MXN |
| 2025-06-02 | 63.3848 MXN |
| 2025-03-03 | 67.3464 MXN |
| 2024-12-02 | 67.5824 MXN |
| 2024-09-03 | 62.4724 MXN |
| 2024-06-03 | 55.2738 MXN |
| 2024-02-29 | 53.7595 MXN |
| 2023-11-30 | 54.7202 MXN |
| 2023-08-31 | 50.4953 MXN |
| 2023-05-31 | 53.2748 MXN |
| 2023-02-28 | 54.9750 MXN |
| 2022-11-30 | 58.1205 MXN |
| 2022-08-31 | 56.3136 MXN |
| 2022-05-31 | 55.1964 MXN |
| 2022-02-28 | 57.2110 MXN |
| 2021-11-30 | 60.1706 MXN |
| 2021-08-31 | 52.1027 MXN |
| 2021-05-28 | 51.8817 MXN |
| 2021-02-26 | 54.3673 MXN |
| 2020-11-30 | 52.4069 MXN |
| 2020-08-31 | 52.5264 MXN |
| 2020-05-29 | 53.1114 MXN |
| 2020-02-28 | 47.5116 MXN |
| 2019-11-29 | 46.8132 MXN |
| 2019-08-30 | 2.2000 MXN |
| 2019-05-31 | 2.2000 MXN |
| 2019-02-28 | 2.2000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.