Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 7,379.00 | 7,389.00 | 7,360.00 | 7,360.00 | 6,487.02 | 722 |
| 2022-01-06 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,522.27 | 0 |
| 2022-01-05 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 6,522.27 | 75 |
| 2022-01-04 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 6,478.20 | 9 |
| 2022-01-03 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6,416.51 | 0 |
| 2021-12-31 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6,416.51 | 0 |
| 2021-12-30 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6,416.51 | 16 |
| 2021-12-29 | 7,300.00 | 7,320.99 | 7,290.00 | 7,295.75 | 6,430.39 | 669 |
| 2021-12-28 | 6,993.01 | 6,993.01 | 6,993.01 | 6,993.01 | 6,163.56 | 0 |
| 2021-12-27 | 6,993.01 | 6,993.01 | 6,993.01 | 6,993.01 | 6,163.56 | 0 |
| 2021-12-24 | 6,993.01 | 6,993.01 | 6,993.01 | 6,993.01 | 6,163.56 | 0 |
| 2021-12-23 | 6,993.01 | 6,993.01 | 6,993.01 | 6,993.01 | 6,163.56 | 0 |
| 2021-12-22 | 6,993.01 | 6,993.01 | 6,993.01 | 6,993.01 | 6,163.56 | 0 |
| 2021-12-21 | 6,993.01 | 6,993.01 | 6,993.01 | 6,993.01 | 6,163.56 | 13 |
| 2021-12-20 | 7,120.00 | 7,120.00 | 6,993.00 | 6,993.00 | 6,163.55 | 72 |
| 2021-12-17 | 7,121.71 | 7,121.71 | 7,121.71 | 7,121.71 | 6,276.99 | 0 |
| 2021-12-16 | 7,121.71 | 7,121.71 | 7,121.71 | 7,121.71 | 6,276.99 | 102 |
| 2021-12-15 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 6,460.58 | 0 |
| 2021-12-14 | 7,325.00 | 7,334.00 | 7,325.00 | 7,330.00 | 6,460.58 | 28 |
| 2021-12-13 | 7,200.00 | 7,217.90 | 7,200.00 | 7,217.90 | 6,361.77 | 62 |
| 2021-12-10 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 6,363.62 | 40 |
| 2021-12-09 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 6,328.37 | 10 |
| 2021-12-08 | 7,130.01 | 7,130.01 | 7,130.01 | 7,130.01 | 6,284.31 | 49 |
| 2021-12-07 | 7,150.00 | 7,150.00 | 7,130.00 | 7,130.00 | 6,284.30 | 23 |
| 2021-12-06 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,390.07 | 8 |
| 2021-12-03 | 7,105.01 | 7,120.00 | 7,105.01 | 7,120.00 | 6,275.48 | 196 |
| 2021-12-02 | 7,093.00 | 7,093.00 | 7,075.00 | 7,075.00 | 6,235.82 | 74 |
| 2021-12-01 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,301.93 | 1,905 |
| 2021-11-30 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,390.07 | 15 |
| 2021-11-29 | 7,400.00 | 7,425.00 | 7,400.00 | 7,425.00 | 6,491.27 | 46 |
| 2021-11-26 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 6,495.65 | 27 |
| 2021-11-25 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 6,451.93 | 0 |
| 2021-11-24 | 7,499.99 | 7,499.99 | 7,380.00 | 7,380.00 | 6,451.93 | 22 |
| 2021-11-23 | 7,315.00 | 7,370.00 | 7,315.00 | 7,341.86 | 6,418.59 | 103 |
| 2021-11-22 | 7,265.00 | 7,265.00 | 7,254.75 | 7,254.75 | 6,342.43 | 693 |
| 2021-11-19 | 7,058.00 | 7,199.99 | 7,058.00 | 7,199.99 | 6,294.56 | 2,895 |
| 2021-11-18 | 7,098.00 | 7,122.00 | 7,098.00 | 7,122.00 | 6,226.38 | 183 |
| 2021-11-17 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,198.40 | 23 |
| 2021-11-16 | 7,100.00 | 7,100.00 | 7,051.00 | 7,060.00 | 6,172.17 | 480 |
| 2021-11-12 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,010.44 | 0 |
| 2021-11-11 | 6,875.00 | 6,875.00 | 6,875.00 | 6,875.00 | 6,010.44 | 16 |
| 2021-11-10 | 6,939.99 | 6,939.99 | 6,939.99 | 6,939.99 | 6,067.26 | 0 |
| 2021-11-09 | 6,906.00 | 6,939.99 | 6,871.47 | 6,939.99 | 6,067.26 | 477 |
| 2021-11-08 | 6,906.00 | 6,906.00 | 6,906.00 | 6,906.00 | 6,037.54 | 6 |
| 2021-11-05 | 6,884.00 | 6,900.00 | 6,884.00 | 6,890.00 | 6,023.55 | 125 |
| 2021-11-04 | 6,950.00 | 6,950.00 | 6,855.00 | 6,884.00 | 6,018.31 | 169 |
| 2021-11-03 | 6,894.00 | 6,894.00 | 6,860.00 | 6,860.00 | 5,997.33 | 1,768 |
| 2021-11-01 | 6,682.00 | 6,959.00 | 6,682.00 | 6,894.00 | 6,027.05 | 357 |
| 2021-10-29 | 6,820.00 | 6,843.00 | 6,785.00 | 6,842.60 | 5,982.11 | 941 |
| 2021-10-28 | 6,700.00 | 6,820.00 | 6,605.00 | 6,789.00 | 5,935.25 | 583 |
| 2021-10-27 | 6,700.00 | 6,761.00 | 6,700.00 | 6,729.00 | 5,882.80 | 79 |
| 2021-10-26 | 6,830.00 | 6,830.00 | 6,564.45 | 6,724.12 | 5,878.53 | 2,215 |
| 2021-10-25 | 7,542.97 | 7,542.97 | 7,542.97 | 7,542.97 | 6,594.41 | 0 |
| 2021-10-22 | 7,600.00 | 7,600.00 | 7,542.97 | 7,542.97 | 6,594.41 | 699 |
| 2021-10-21 | 7,490.80 | 7,490.80 | 7,490.80 | 7,490.80 | 6,548.80 | 6 |
| 2021-10-20 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 6,513.13 | 0 |
| 2021-10-19 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 6,513.13 | 0 |
| 2021-10-18 | 7,445.00 | 7,473.00 | 7,445.00 | 7,450.00 | 6,513.13 | 873 |
| 2021-10-15 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 6,508.76 | 18 |
| 2021-10-14 | 7,455.00 | 7,455.00 | 7,410.00 | 7,427.00 | 6,493.02 | 222 |
← NewerPage 21 of 21 · 1,260 trading days
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.