Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7,761.97 | 7,761.97 | 7,761.97 | 7,761.97 | 7,210.96 | 24 |
| 2023-11-30 | 7,738.00 | 7,745.50 | 7,738.00 | 7,745.50 | 7,195.65 | 178 |
| 2023-11-29 | 7,568.35 | 7,568.35 | 7,568.35 | 7,568.35 | 6,980.24 | 0 |
| 2023-11-28 | 7,568.35 | 7,568.35 | 7,568.35 | 7,568.35 | 6,980.24 | 0 |
| 2023-11-27 | 7,568.35 | 7,568.35 | 7,568.35 | 7,568.35 | 6,980.24 | 6 |
| 2023-11-24 | 7,851.10 | 7,851.10 | 7,851.10 | 7,851.10 | 7,241.02 | 0 |
| 2023-11-23 | 7,851.10 | 7,851.10 | 7,851.10 | 7,851.10 | 7,241.02 | 0 |
| 2023-11-22 | 7,851.10 | 7,851.10 | 7,851.10 | 7,851.10 | 7,241.02 | 13 |
| 2023-11-21 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,037.10 | 15 |
| 2023-11-17 | 7,679.13 | 7,679.13 | 7,679.13 | 7,679.13 | 7,082.42 | 0 |
| 2023-11-16 | 7,679.13 | 7,679.13 | 7,679.13 | 7,679.13 | 7,082.42 | 1,300 |
| 2023-11-15 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,110.89 | 0 |
| 2023-11-14 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,110.89 | 49 |
| 2023-11-13 | 7,804.00 | 7,804.00 | 7,804.00 | 7,804.00 | 7,197.58 | 0 |
| 2023-11-10 | 7,790.00 | 7,804.00 | 7,790.00 | 7,804.00 | 7,197.58 | 284 |
| 2023-11-09 | 7,740.20 | 7,806.50 | 7,740.20 | 7,806.50 | 7,199.89 | 29 |
| 2023-11-08 | 7,911.35 | 7,911.35 | 7,911.35 | 7,911.35 | 7,296.59 | 0 |
| 2023-11-07 | 7,911.35 | 7,911.35 | 7,911.35 | 7,911.35 | 7,296.59 | 0 |
| 2023-11-06 | 7,911.35 | 7,911.35 | 7,911.35 | 7,911.35 | 7,296.59 | 0 |
| 2023-11-03 | 7,911.35 | 7,911.35 | 7,911.35 | 7,911.35 | 7,296.59 | 61 |
| 2023-11-01 | 7,996.08 | 7,996.08 | 7,996.08 | 7,996.08 | 7,374.74 | 0 |
| 2023-10-31 | 7,996.08 | 7,996.08 | 7,996.08 | 7,996.08 | 7,374.74 | 0 |
| 2023-10-30 | 7,996.08 | 7,996.08 | 7,996.08 | 7,996.08 | 7,374.74 | 0 |
| 2023-10-27 | 7,996.08 | 7,996.08 | 7,996.08 | 7,996.08 | 7,374.74 | 600 |
| 2023-10-26 | 8,017.00 | 8,017.00 | 8,017.00 | 8,017.00 | 7,394.03 | 6 |
| 2023-10-25 | 8,130.00 | 8,130.00 | 8,017.83 | 8,017.83 | 7,394.80 | 37 |
| 2023-10-24 | 8,083.75 | 8,083.75 | 8,083.75 | 8,083.75 | 7,455.59 | 98 |
| 2023-10-23 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 7,498.25 | 41 |
| 2023-10-20 | 8,189.61 | 8,189.61 | 8,189.61 | 8,189.61 | 7,553.23 | 17 |
| 2023-10-19 | 8,120.00 | 8,130.00 | 8,120.00 | 8,130.00 | 7,498.25 | 16 |
| 2023-10-18 | 8,130.85 | 8,130.85 | 8,130.85 | 8,130.85 | 7,499.03 | 62 |
| 2023-10-17 | 8,089.71 | 8,089.71 | 8,089.71 | 8,089.71 | 7,461.09 | 13 |
| 2023-10-16 | 7,798.05 | 7,798.05 | 7,798.05 | 7,798.05 | 7,192.10 | 0 |
| 2023-10-13 | 7,798.05 | 7,798.05 | 7,798.05 | 7,798.05 | 7,192.10 | 0 |
| 2023-10-12 | 7,830.00 | 7,830.00 | 7,798.05 | 7,798.05 | 7,192.10 | 3,737 |
| 2023-10-11 | 7,829.00 | 7,829.00 | 7,829.00 | 7,829.00 | 7,220.64 | 0 |
| 2023-10-10 | 7,929.00 | 7,929.00 | 7,803.00 | 7,829.00 | 7,220.64 | 83 |
| 2023-10-09 | 7,900.00 | 7,929.00 | 7,900.00 | 7,929.00 | 7,312.87 | 134 |
| 2023-10-06 | 7,409.00 | 7,409.00 | 7,409.00 | 7,409.00 | 6,833.28 | 0 |
| 2023-10-05 | 7,409.00 | 7,409.00 | 7,409.00 | 7,409.00 | 6,833.28 | 0 |
| 2023-10-04 | 7,069.35 | 7,409.00 | 7,069.35 | 7,409.00 | 6,833.28 | 23 |
| 2023-10-03 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 6,575.96 | 0 |
| 2023-10-02 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 6,575.96 | 13 |
| 2023-09-29 | 7,246.07 | 7,246.07 | 7,246.07 | 7,246.07 | 6,683.01 | 0 |
| 2023-09-28 | 7,246.07 | 7,246.07 | 7,246.07 | 7,246.07 | 6,683.01 | 15 |
| 2023-09-27 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-26 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-25 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-22 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-21 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-20 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-19 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-18 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-15 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-14 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-13 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-12 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-11 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 0 |
| 2023-09-08 | 7,477.07 | 7,477.07 | 7,477.07 | 7,477.07 | 6,896.06 | 15 |
| 2023-09-07 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 7,041.72 | 0 |
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.