Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 8,604.85 | 8,604.85 | 8,580.66 | 8,580.66 | 7,663.07 | 56,653 |
| 2022-06-29 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 7,416.88 | 0 |
| 2022-06-28 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 7,416.88 | 0 |
| 2022-06-27 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 7,416.88 | 0 |
| 2022-06-24 | 8,451.68 | 8,451.68 | 8,305.00 | 8,305.00 | 7,416.88 | 34 |
| 2022-06-23 | 8,451.68 | 8,451.68 | 8,451.68 | 8,451.68 | 7,547.88 | 0 |
| 2022-06-22 | 8,451.68 | 8,451.68 | 8,451.68 | 8,451.68 | 7,547.88 | 0 |
| 2022-06-21 | 8,451.68 | 8,451.68 | 8,451.68 | 8,451.68 | 7,547.88 | 120 |
| 2022-06-20 | 8,466.05 | 8,466.05 | 8,466.05 | 8,466.05 | 7,560.71 | 0 |
| 2022-06-17 | 8,466.05 | 8,466.05 | 8,466.05 | 8,466.05 | 7,560.71 | 0 |
| 2022-06-16 | 8,466.05 | 8,466.05 | 8,466.05 | 8,466.05 | 7,560.71 | 0 |
| 2022-06-15 | 8,466.05 | 8,466.05 | 8,466.05 | 8,466.05 | 7,560.71 | 0 |
| 2022-06-14 | 8,466.05 | 8,466.05 | 8,466.05 | 8,466.05 | 7,560.71 | 34 |
| 2022-06-13 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-10 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-09 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-08 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-07 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-06 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-03 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-02 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-06-01 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 0 |
| 2022-05-31 | 8,769.81 | 8,769.81 | 8,769.81 | 8,769.81 | 7,831.99 | 11 |
| 2022-05-30 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,809.66 | 0 |
| 2022-05-27 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,809.66 | 25 |
| 2022-05-26 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 7,827.40 | 0 |
| 2022-05-25 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 7,827.40 | 31 |
| 2022-05-24 | 8,530.06 | 8,530.06 | 8,530.06 | 8,530.06 | 7,570.09 | 0 |
| 2022-05-23 | 8,412.01 | 8,530.06 | 8,411.02 | 8,530.06 | 7,570.09 | 48 |
| 2022-05-20 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 7,409.41 | 12 |
| 2022-05-19 | 8,380.87 | 8,390.00 | 8,380.87 | 8,390.00 | 7,445.80 | 21 |
| 2022-05-18 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-17 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-16 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-13 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-12 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-11 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-10 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-09 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-06 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 0 |
| 2022-05-05 | 9,016.68 | 9,016.68 | 9,016.68 | 9,016.68 | 8,001.95 | 17 |
| 2022-05-04 | 8,780.44 | 8,829.65 | 8,780.44 | 8,829.65 | 7,835.97 | 12 |
| 2022-05-03 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 7,797.23 | 0 |
| 2022-05-02 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 7,797.23 | 0 |
| 2022-04-29 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 7,797.23 | 39 |
| 2022-04-28 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 8,026.20 | 80 |
| 2022-04-27 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 8,102.52 | 10 |
| 2022-04-26 | 9,000.00 | 9,120.00 | 9,000.00 | 9,120.00 | 8,093.64 | 18 |
| 2022-04-25 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 7,905.50 | 33 |
| 2022-04-22 | 9,070.60 | 9,070.60 | 9,070.60 | 9,070.60 | 8,049.80 | 55 |
| 2022-04-21 | 8,991.41 | 8,991.41 | 8,991.41 | 8,991.41 | 7,979.52 | 10 |
| 2022-04-20 | 8,991.41 | 8,991.41 | 8,991.41 | 8,991.41 | 7,979.52 | 12 |
| 2022-04-19 | 9,399.00 | 9,399.00 | 9,114.31 | 9,300.00 | 8,253.39 | 140 |
| 2022-04-18 | 9,332.00 | 9,332.00 | 9,332.00 | 9,332.00 | 8,281.78 | 109 |
| 2022-04-13 | 9,254.55 | 9,278.00 | 9,254.55 | 9,278.00 | 8,233.86 | 100 |
| 2022-04-12 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 8,319.95 | 0 |
| 2022-04-11 | 9,410.00 | 9,455.00 | 9,375.00 | 9,375.00 | 8,319.95 | 117 |
| 2022-04-08 | 9,400.00 | 9,400.00 | 9,362.00 | 9,383.00 | 8,327.05 | 1,371 |
| 2022-04-07 | 9,250.00 | 9,400.00 | 9,250.00 | 9,400.00 | 8,342.13 | 65 |
| 2022-04-06 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 8,080.33 | 14 |
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.