Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 8,308.50 | 8,308.50 | 8,308.50 | 8,308.50 | 7,468.96 | 32 |
| 2022-09-22 | 8,314.81 | 8,314.81 | 8,314.81 | 8,314.81 | 7,474.63 | 8 |
| 2022-09-21 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,393.90 | 0 |
| 2022-09-20 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,393.90 | 0 |
| 2022-09-19 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,393.90 | 0 |
| 2022-09-15 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,393.90 | 0 |
| 2022-09-14 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,393.90 | 5 |
| 2022-09-13 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 7,393.90 | 6 |
| 2022-09-12 | 8,392.15 | 8,392.15 | 8,392.15 | 8,392.15 | 7,544.16 | 0 |
| 2022-09-09 | 8,392.15 | 8,392.15 | 8,392.15 | 8,392.15 | 7,544.16 | 0 |
| 2022-09-08 | 8,392.15 | 8,392.15 | 8,392.15 | 8,392.15 | 7,544.16 | 0 |
| 2022-09-07 | 8,392.15 | 8,392.15 | 8,392.15 | 8,392.15 | 7,544.16 | 0 |
| 2022-09-06 | 8,392.15 | 8,392.15 | 8,392.15 | 8,392.15 | 7,544.16 | 600 |
| 2022-09-05 | 8,363.41 | 8,363.41 | 8,363.41 | 8,363.41 | 7,518.32 | 0 |
| 2022-09-02 | 8,363.41 | 8,363.41 | 8,363.41 | 8,363.41 | 7,518.32 | 17 |
| 2022-09-01 | 8,592.00 | 8,592.00 | 8,592.00 | 8,592.00 | 7,723.82 | 0 |
| 2022-08-31 | 8,592.00 | 8,592.00 | 8,592.00 | 8,592.00 | 7,723.82 | 0 |
| 2022-08-30 | 8,592.00 | 8,592.00 | 8,592.00 | 8,592.00 | 7,673.19 | 104 |
| 2022-08-29 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 7,711.59 | 81 |
| 2022-08-26 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 7,917.00 | 0 |
| 2022-08-25 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 7,917.00 | 0 |
| 2022-08-24 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 7,917.00 | 0 |
| 2022-08-23 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 7,917.00 | 0 |
| 2022-08-22 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 7,917.00 | 0 |
| 2022-08-19 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 7,917.00 | 5 |
| 2022-08-18 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 7,917.00 | 0 |
| 2022-08-17 | 8,750.00 | 8,865.00 | 8,750.00 | 8,865.00 | 7,917.00 | 26 |
| 2022-08-16 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 7,827.69 | 5 |
| 2022-08-15 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,680.34 | 0 |
| 2022-08-12 | 8,521.30 | 8,600.00 | 8,521.30 | 8,600.00 | 7,680.34 | 221 |
| 2022-08-11 | 8,603.00 | 8,603.00 | 8,603.00 | 8,603.00 | 7,683.02 | 0 |
| 2022-08-10 | 8,603.00 | 8,603.00 | 8,603.00 | 8,603.00 | 7,683.02 | 10 |
| 2022-08-09 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 7,742.85 | 0 |
| 2022-08-08 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 7,742.85 | 22 |
| 2022-08-05 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 7,835.73 | 0 |
| 2022-08-04 | 8,774.00 | 8,774.00 | 8,774.00 | 8,774.00 | 7,835.73 | 0 |
| 2022-08-03 | 8,740.00 | 8,774.00 | 8,740.00 | 8,774.00 | 7,835.73 | 35 |
| 2022-08-02 | 8,800.50 | 8,939.00 | 8,800.50 | 8,939.00 | 7,983.08 | 91 |
| 2022-08-01 | 8,485.00 | 8,485.00 | 8,485.00 | 8,485.00 | 7,577.63 | 111 |
| 2022-07-29 | 8,400.00 | 8,415.00 | 8,400.00 | 8,415.00 | 7,515.12 | 52 |
| 2022-07-28 | 8,184.60 | 8,184.60 | 8,184.60 | 8,184.60 | 7,309.36 | 0 |
| 2022-07-27 | 8,184.60 | 8,184.60 | 8,184.60 | 8,184.60 | 7,309.36 | 0 |
| 2022-07-26 | 8,184.60 | 8,184.60 | 8,184.60 | 8,184.60 | 7,309.36 | 0 |
| 2022-07-25 | 8,010.55 | 8,184.60 | 8,010.55 | 8,184.60 | 7,309.36 | 48 |
| 2022-07-22 | 8,225.00 | 8,227.00 | 8,225.00 | 8,227.00 | 7,347.22 | 28 |
| 2022-07-21 | 7,912.00 | 7,912.00 | 7,912.00 | 7,912.00 | 7,065.91 | 0 |
| 2022-07-20 | 7,912.00 | 7,912.00 | 7,912.00 | 7,912.00 | 7,065.91 | 0 |
| 2022-07-19 | 7,745.00 | 7,912.00 | 7,745.00 | 7,912.00 | 7,065.91 | 51 |
| 2022-07-18 | 8,677.40 | 8,677.40 | 8,677.40 | 8,677.40 | 7,749.46 | 0 |
| 2022-07-15 | 8,677.40 | 8,677.40 | 8,677.40 | 8,677.40 | 7,749.46 | 0 |
| 2022-07-14 | 8,677.40 | 8,677.40 | 8,677.40 | 8,677.40 | 7,749.46 | 0 |
| 2022-07-13 | 8,677.40 | 8,677.40 | 8,677.40 | 8,677.40 | 7,749.46 | 0 |
| 2022-07-12 | 8,677.40 | 8,677.40 | 8,677.40 | 8,677.40 | 7,749.46 | 0 |
| 2022-07-11 | 8,677.40 | 8,677.40 | 8,677.40 | 8,677.40 | 7,749.46 | 0 |
| 2022-07-08 | 8,654.00 | 8,677.40 | 8,654.00 | 8,677.40 | 7,749.46 | 702 |
| 2022-07-07 | 8,792.00 | 8,792.00 | 8,792.00 | 8,792.00 | 7,851.80 | 0 |
| 2022-07-06 | 8,792.00 | 8,792.00 | 8,792.00 | 8,792.00 | 7,851.80 | 26 |
| 2022-07-05 | 8,414.00 | 8,414.00 | 8,414.00 | 8,414.00 | 7,514.23 | 19 |
| 2022-07-04 | 8,802.50 | 8,802.50 | 8,802.50 | 8,802.50 | 7,861.18 | 0 |
| 2022-07-01 | 8,724.96 | 8,802.50 | 8,724.96 | 8,802.50 | 7,861.18 | 615 |
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.