Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,777.98 | 8,978.00 | 8,777.98 | 8,978.00 | 8,923.21 | 33 |
| 2026-07-21 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,895.38 | 0 |
| 2026-07-20 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,895.38 | 0 |
| 2026-07-17 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,895.38 | 200 |
| 2026-07-16 | 8,980.50 | 8,980.50 | 8,980.50 | 8,980.50 | 8,925.70 | 8 |
| 2026-07-15 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,253.19 | 0 |
| 2026-07-14 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,253.19 | 0 |
| 2026-07-13 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,253.19 | 0 |
| 2026-07-10 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,253.19 | 0 |
| 2026-07-09 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,253.19 | 0 |
| 2026-07-08 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,253.19 | 15 |
| 2026-07-07 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,442.03 | 0 |
| 2026-07-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,442.03 | 0 |
| 2026-07-03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,442.03 | 0 |
| 2026-07-02 | 9,410.99 | 9,500.00 | 9,410.98 | 9,500.00 | 9,442.03 | 35 |
| 2026-07-01 | 9,076.00 | 9,119.99 | 9,030.00 | 9,115.99 | 9,060.36 | 312 |
| 2026-06-30 | 9,042.53 | 9,042.53 | 9,042.53 | 9,042.53 | 8,987.35 | 0 |
| 2026-06-29 | 9,042.53 | 9,042.53 | 9,042.53 | 9,042.53 | 8,987.35 | 0 |
| 2026-06-26 | 9,042.53 | 9,042.53 | 9,042.53 | 9,042.53 | 8,987.35 | 7,710 |
| 2026-06-25 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,781.09 | 0 |
| 2026-06-24 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,781.09 | 0 |
| 2026-06-23 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,781.09 | 12 |
| 2026-06-22 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,815.87 | 0 |
| 2026-06-19 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,815.87 | 0 |
| 2026-06-18 | 8,880.01 | 8,880.01 | 8,870.00 | 8,870.00 | 8,815.87 | 22 |
| 2026-06-17 | 9,152.00 | 9,152.00 | 9,152.00 | 9,152.00 | 9,096.15 | 10 |
| 2026-06-16 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 9,327.73 | 0 |
| 2026-06-15 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 9,327.73 | 0 |
| 2026-06-12 | 9,380.00 | 9,385.00 | 9,380.00 | 9,385.00 | 9,327.73 | 21 |
| 2026-06-11 | 8,857.21 | 8,857.21 | 8,857.21 | 8,857.21 | 8,803.16 | 0 |
| 2026-06-10 | 8,857.21 | 8,857.21 | 8,857.21 | 8,857.21 | 8,803.16 | 0 |
| 2026-06-09 | 8,857.21 | 8,857.21 | 8,857.21 | 8,857.21 | 8,803.16 | 0 |
| 2026-06-08 | 8,857.21 | 8,857.21 | 8,857.21 | 8,857.21 | 8,803.16 | 12 |
| 2026-06-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,945.08 | 12 |
| 2026-06-04 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,895.38 | 14 |
| 2026-06-03 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 8,820.84 | 5 |
| 2026-06-02 | 9,218.00 | 9,218.00 | 9,218.00 | 9,218.00 | 9,161.75 | 0 |
| 2026-06-01 | 9,218.00 | 9,218.00 | 9,218.00 | 9,218.00 | 9,161.75 | 0 |
| 2026-05-29 | 9,230.01 | 9,230.01 | 9,218.00 | 9,218.00 | 9,102.15 | 23 |
| 2026-05-28 | 9,250.99 | 9,250.99 | 9,250.99 | 9,250.99 | 9,134.73 | 9 |
| 2026-05-27 | 9,251.00 | 9,251.00 | 9,251.00 | 9,251.00 | 9,134.74 | 22 |
| 2026-05-26 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 8,990.57 | 0 |
| 2026-05-25 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 8,990.57 | 0 |
| 2026-05-22 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 8,990.57 | 0 |
| 2026-05-21 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 8,990.57 | 0 |
| 2026-05-20 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 8,990.57 | 0 |
| 2026-05-19 | 9,100.00 | 9,105.00 | 9,100.00 | 9,105.00 | 8,990.57 | 15 |
| 2026-05-18 | 8,993.12 | 8,993.12 | 8,993.12 | 8,993.12 | 8,880.10 | 1,216 |
| 2026-05-15 | 9,036.39 | 9,036.39 | 8,990.00 | 8,990.00 | 8,877.02 | 7,267 |
| 2026-05-14 | 8,933.00 | 8,933.00 | 8,933.00 | 8,933.00 | 8,820.74 | 0 |
| 2026-05-13 | 8,943.34 | 8,943.34 | 8,933.00 | 8,933.00 | 8,820.74 | 21 |
| 2026-05-12 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,812.84 | 25 |
| 2026-05-11 | 8,802.00 | 8,802.00 | 8,799.00 | 8,800.88 | 8,690.28 | 111 |
| 2026-05-08 | 8,726.00 | 8,727.00 | 8,726.00 | 8,726.58 | 8,616.91 | 149 |
| 2026-05-07 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 8,739.77 | 40 |
| 2026-05-06 | 8,840.00 | 8,850.00 | 8,840.00 | 8,850.00 | 8,738.78 | 25 |
| 2026-05-05 | 9,000.00 | 9,000.00 | 8,835.00 | 8,835.00 | 8,723.97 | 30 |
| 2026-05-04 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,857.27 | 0 |
| 2026-04-30 | 8,940.00 | 8,970.00 | 8,940.00 | 8,970.00 | 8,857.27 | 101 |
| 2026-04-29 | 8,878.00 | 8,878.00 | 8,878.00 | 8,878.00 | 8,766.43 | 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.