Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 8,818.00 | 8,818.00 | 8,818.00 | 8,818.00 | 7,825.63 | 0 |
| 2022-04-04 | 8,818.00 | 8,818.00 | 8,818.00 | 8,818.00 | 7,825.63 | 0 |
| 2022-04-01 | 8,818.00 | 8,818.00 | 8,818.00 | 8,818.00 | 7,825.63 | 0 |
| 2022-03-31 | 8,880.00 | 8,880.00 | 8,818.00 | 8,818.00 | 7,825.63 | 33 |
| 2022-03-30 | 8,601.70 | 8,601.70 | 8,601.70 | 8,601.70 | 7,633.67 | 0 |
| 2022-03-29 | 8,565.00 | 8,755.99 | 8,565.00 | 8,601.70 | 7,633.67 | 148 |
| 2022-03-28 | 9,033.00 | 9,033.00 | 9,033.00 | 9,033.00 | 8,016.43 | 0 |
| 2022-03-25 | 9,033.00 | 9,033.00 | 9,033.00 | 9,033.00 | 8,016.43 | 0 |
| 2022-03-24 | 9,090.00 | 9,090.00 | 9,033.00 | 9,033.00 | 8,016.43 | 154 |
| 2022-03-23 | 9,151.98 | 9,151.98 | 8,980.00 | 8,980.00 | 7,969.40 | 55 |
| 2022-03-22 | 8,859.00 | 8,970.00 | 8,859.00 | 8,970.00 | 7,960.52 | 45 |
| 2022-03-18 | 8,817.50 | 8,817.50 | 8,817.50 | 8,817.50 | 7,825.19 | 0 |
| 2022-03-17 | 8,812.00 | 8,850.00 | 8,800.00 | 8,817.50 | 7,825.19 | 658 |
| 2022-03-16 | 9,300.00 | 9,300.00 | 8,699.99 | 8,699.99 | 7,720.90 | 137 |
| 2022-03-15 | 9,239.90 | 9,239.90 | 9,239.90 | 9,239.90 | 8,200.05 | 9 |
| 2022-03-14 | 9,205.08 | 9,252.48 | 9,205.08 | 9,229.49 | 8,190.81 | 7,156 |
| 2022-03-11 | 9,348.66 | 9,348.66 | 9,348.66 | 9,348.66 | 8,296.57 | 375 |
| 2022-03-10 | 9,511.04 | 9,511.04 | 9,275.00 | 9,275.00 | 8,231.20 | 7,905 |
| 2022-03-09 | 9,169.00 | 9,430.00 | 9,169.00 | 9,430.00 | 8,368.76 | 17,690 |
| 2022-03-08 | 9,930.00 | 10,000.00 | 9,622.00 | 9,622.00 | 8,539.15 | 1,105 |
| 2022-03-07 | 9,915.00 | 10,130.00 | 9,915.00 | 9,927.25 | 8,810.05 | 4,987 |
| 2022-03-04 | 9,362.06 | 9,573.00 | 9,362.06 | 9,570.00 | 8,493.00 | 5,806 |
| 2022-03-03 | 9,408.50 | 9,408.50 | 9,280.01 | 9,280.01 | 8,235.65 | 89 |
| 2022-03-02 | 8,982.00 | 9,361.99 | 8,982.00 | 9,280.00 | 8,235.64 | 1,957 |
| 2022-03-01 | 9,053.05 | 9,395.00 | 9,053.05 | 9,343.01 | 8,291.56 | 175 |
| 2022-02-28 | 8,650.00 | 8,873.00 | 8,650.00 | 8,858.24 | 7,861.34 | 191 |
| 2022-02-25 | 8,300.00 | 8,490.00 | 8,300.00 | 8,361.00 | 7,369.29 | 1,650 |
| 2022-02-24 | 8,125.00 | 8,125.00 | 8,025.00 | 8,094.00 | 7,133.96 | 466 |
| 2022-02-23 | 7,849.00 | 7,849.00 | 7,849.00 | 7,849.00 | 6,918.02 | 0 |
| 2022-02-22 | 7,849.00 | 7,849.00 | 7,849.00 | 7,849.00 | 6,918.02 | 31 |
| 2022-02-21 | 7,857.93 | 7,857.93 | 7,857.93 | 7,857.93 | 6,925.89 | 0 |
| 2022-02-18 | 7,857.93 | 7,857.93 | 7,857.93 | 7,857.93 | 6,925.89 | 0 |
| 2022-02-17 | 7,857.93 | 7,857.93 | 7,857.93 | 7,857.93 | 6,925.89 | 42 |
| 2022-02-16 | 7,812.00 | 7,812.00 | 7,805.68 | 7,812.00 | 6,885.41 | 610 |
| 2022-02-15 | 7,770.66 | 7,770.66 | 7,757.12 | 7,757.12 | 6,837.03 | 20 |
| 2022-02-14 | 8,068.94 | 8,068.94 | 8,068.94 | 8,068.94 | 7,111.87 | 0 |
| 2022-02-11 | 8,068.94 | 8,068.94 | 8,068.94 | 8,068.94 | 7,111.87 | 5 |
| 2022-02-10 | 7,933.00 | 7,933.00 | 7,925.00 | 7,925.00 | 6,985.00 | 643 |
| 2022-02-09 | 8,130.87 | 8,130.87 | 8,130.87 | 8,130.87 | 7,166.45 | 0 |
| 2022-02-08 | 8,130.00 | 8,130.87 | 8,130.00 | 8,130.87 | 7,166.45 | 23 |
| 2022-02-04 | 8,072.00 | 8,072.00 | 8,072.00 | 8,072.00 | 7,114.57 | 40 |
| 2022-02-03 | 7,975.00 | 8,035.00 | 7,975.00 | 8,035.00 | 7,081.95 | 65 |
| 2022-02-02 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,042.29 | 0 |
| 2022-02-01 | 7,998.97 | 7,998.97 | 7,990.00 | 7,990.00 | 7,042.29 | 1,128 |
| 2022-01-31 | 8,030.00 | 8,030.00 | 8,017.00 | 8,024.70 | 7,072.88 | 170 |
| 2022-01-28 | 8,134.00 | 8,180.00 | 8,134.00 | 8,180.00 | 7,209.76 | 285 |
| 2022-01-27 | 8,045.00 | 8,045.00 | 8,040.00 | 8,040.00 | 7,086.36 | 44 |
| 2022-01-26 | 8,025.00 | 8,066.00 | 8,025.00 | 8,045.00 | 7,090.77 | 70 |
| 2022-01-25 | 7,917.00 | 8,002.00 | 7,917.00 | 7,975.00 | 7,029.07 | 587 |
| 2022-01-24 | 7,660.00 | 7,699.99 | 7,660.00 | 7,699.99 | 6,786.68 | 387 |
| 2022-01-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,698.55 | 20 |
| 2022-01-20 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 6,813.13 | 0 |
| 2022-01-19 | 7,709.00 | 7,733.55 | 7,709.00 | 7,730.00 | 6,813.13 | 69 |
| 2022-01-18 | 7,757.55 | 7,757.55 | 7,596.00 | 7,596.00 | 6,695.03 | 22 |
| 2022-01-17 | 7,475.00 | 7,475.00 | 7,475.00 | 7,475.00 | 6,588.38 | 0 |
| 2022-01-14 | 7,472.00 | 7,480.00 | 7,472.00 | 7,475.00 | 6,588.38 | 198 |
| 2022-01-13 | 7,389.62 | 7,389.62 | 7,389.62 | 7,389.62 | 6,513.12 | 0 |
| 2022-01-12 | 7,389.62 | 7,389.62 | 7,389.62 | 7,389.62 | 6,513.12 | 0 |
| 2022-01-11 | 7,360.00 | 7,389.62 | 7,360.00 | 7,389.62 | 6,513.12 | 38 |
| 2022-01-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,522.27 | 15 |
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.