Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 8,721.00 | 161 |
| 2022-12-20 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | 8,733.66 | 0 |
| 2022-12-19 | 9,654.00 | 9,654.00 | 9,654.00 | 9,654.00 | 8,733.66 | 11 |
| 2022-12-16 | 9,461.00 | 9,461.00 | 9,461.00 | 9,461.00 | 8,559.06 | 0 |
| 2022-12-15 | 9,461.00 | 9,461.00 | 9,461.00 | 9,461.00 | 8,559.06 | 11 |
| 2022-12-14 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 8,666.72 | 0 |
| 2022-12-13 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 8,666.72 | 0 |
| 2022-12-09 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 8,666.72 | 0 |
| 2022-12-08 | 9,485.10 | 9,580.00 | 9,485.10 | 9,580.00 | 8,666.72 | 292 |
| 2022-12-07 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 8,644.10 | 0 |
| 2022-12-06 | 9,555.00 | 9,555.00 | 9,555.00 | 9,555.00 | 8,644.10 | 30 |
| 2022-12-05 | 9,202.60 | 9,202.60 | 9,202.60 | 9,202.60 | 8,325.30 | 0 |
| 2022-12-02 | 9,202.60 | 9,202.60 | 9,202.60 | 9,202.60 | 8,325.30 | 0 |
| 2022-12-01 | 9,202.60 | 9,202.60 | 9,202.60 | 9,202.60 | 8,325.30 | 0 |
| 2022-11-30 | 9,202.60 | 9,202.60 | 9,202.60 | 9,202.60 | 8,325.30 | 0 |
| 2022-11-29 | 9,202.60 | 9,202.60 | 9,202.60 | 9,202.60 | 8,272.72 | 14 |
| 2022-11-28 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 8,373.76 | 22 |
| 2022-11-25 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 8,373.76 | 0 |
| 2022-11-24 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 8,373.76 | 0 |
| 2022-11-23 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 8,373.76 | 0 |
| 2022-11-22 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 8,373.76 | 15 |
| 2022-11-18 | 9,339.00 | 9,339.00 | 9,339.00 | 9,339.00 | 8,395.33 | 16 |
| 2022-11-17 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 8,220.94 | 0 |
| 2022-11-16 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 8,220.94 | 0 |
| 2022-11-15 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 8,220.94 | 5 |
| 2022-11-14 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 8,099.58 | 36 |
| 2022-11-11 | 9,102.00 | 9,102.00 | 9,102.00 | 9,102.00 | 8,182.28 | 22 |
| 2022-11-10 | 9,589.80 | 9,589.80 | 9,589.80 | 9,589.80 | 8,620.79 | 0 |
| 2022-11-09 | 9,589.80 | 9,589.80 | 9,589.80 | 9,589.80 | 8,620.79 | 0 |
| 2022-11-08 | 9,589.80 | 9,589.80 | 9,589.80 | 9,589.80 | 8,620.79 | 0 |
| 2022-11-07 | 9,589.80 | 9,589.80 | 9,589.80 | 9,589.80 | 8,620.79 | 0 |
| 2022-11-04 | 9,589.80 | 9,589.80 | 9,589.80 | 9,589.80 | 8,620.79 | 0 |
| 2022-11-03 | 9,589.00 | 9,589.80 | 9,589.00 | 9,589.80 | 8,620.79 | 484 |
| 2022-11-01 | 9,599.99 | 9,599.99 | 9,582.00 | 9,589.80 | 8,620.79 | 887 |
| 2022-10-31 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 8,652.44 | 0 |
| 2022-10-28 | 9,625.00 | 9,625.01 | 9,625.00 | 9,625.00 | 8,652.44 | 43 |
| 2022-10-27 | 9,281.00 | 9,349.00 | 9,281.00 | 9,349.00 | 8,404.32 | 162 |
| 2022-10-26 | 9,314.21 | 9,314.21 | 9,235.63 | 9,235.63 | 8,302.41 | 605 |
| 2022-10-25 | 9,252.00 | 9,252.00 | 9,098.00 | 9,098.00 | 8,178.69 | 32 |
| 2022-10-24 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 7,978.22 | 0 |
| 2022-10-21 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 7,978.22 | 0 |
| 2022-10-20 | 8,846.00 | 8,875.00 | 8,846.00 | 8,875.00 | 7,978.22 | 326 |
| 2022-10-19 | 8,659.67 | 8,659.67 | 8,659.67 | 8,659.67 | 7,784.65 | 0 |
| 2022-10-18 | 8,659.67 | 8,659.67 | 8,659.67 | 8,659.67 | 7,784.65 | 1,161 |
| 2022-10-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,191.63 | 0 |
| 2022-10-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,191.63 | 0 |
| 2022-10-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,191.63 | 10 |
| 2022-10-12 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,461.32 | 0 |
| 2022-10-11 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,461.32 | 10 |
| 2022-10-10 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,227.59 | 7 |
| 2022-10-07 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,227.59 | 0 |
| 2022-10-06 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,227.59 | 0 |
| 2022-10-05 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,227.59 | 0 |
| 2022-10-04 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,227.59 | 15 |
| 2022-10-03 | 7,916.90 | 7,916.90 | 7,916.90 | 7,916.90 | 7,116.93 | 0 |
| 2022-09-30 | 7,916.90 | 7,916.90 | 7,916.90 | 7,916.90 | 7,116.93 | 0 |
| 2022-09-29 | 7,916.90 | 7,916.90 | 7,916.90 | 7,916.90 | 7,116.93 | 9 |
| 2022-09-28 | 8,051.90 | 8,051.90 | 8,051.90 | 8,051.90 | 7,238.29 | 28 |
| 2022-09-27 | 8,308.50 | 8,308.50 | 8,308.50 | 8,308.50 | 7,468.96 | 0 |
| 2022-09-26 | 8,308.50 | 8,308.50 | 8,308.50 | 8,308.50 | 7,468.96 | 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.