Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,821.72 | 0 |
| 2026-01-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,821.72 | 0 |
| 2026-01-26 | 10,050.00 | 10,050.00 | 9,923.00 | 10,000.00 | 9,821.72 | 186 |
| 2026-01-23 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 10,047.62 | 22 |
| 2026-01-22 | 10,279.00 | 10,279.00 | 10,279.00 | 10,279.00 | 10,095.75 | 11 |
| 2026-01-21 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,919.94 | 136 |
| 2026-01-20 | 10,171.98 | 10,171.98 | 10,100.00 | 10,100.00 | 9,919.94 | 576 |
| 2026-01-19 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,067.27 | 0 |
| 2026-01-16 | 10,300.00 | 10,300.00 | 10,250.00 | 10,250.00 | 10,067.27 | 1,072 |
| 2026-01-15 | 10,254.64 | 10,254.64 | 10,068.26 | 10,250.00 | 10,067.27 | 73 |
| 2026-01-14 | 9,980.00 | 10,299.99 | 9,980.00 | 10,299.99 | 10,116.36 | 870 |
| 2026-01-13 | 10,000.00 | 10,000.00 | 9,966.60 | 9,968.00 | 9,790.29 | 175 |
| 2026-01-12 | 9,900.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,674.40 | 1,136 |
| 2026-01-09 | 9,750.00 | 9,787.00 | 9,750.00 | 9,787.00 | 9,612.52 | 758 |
| 2026-01-08 | 9,600.00 | 9,700.00 | 9,300.00 | 9,312.00 | 9,145.99 | 634 |
| 2026-01-07 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 8,932.86 | 18 |
| 2026-01-06 | 9,450.00 | 9,600.00 | 9,450.00 | 9,599.99 | 9,428.84 | 329 |
| 2026-01-05 | 9,100.00 | 9,150.00 | 9,100.00 | 9,135.85 | 8,972.98 | 103 |
| 2026-01-02 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,692.22 | 7 |
| 2025-12-31 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,499.72 | 0 |
| 2025-12-30 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,499.72 | 0 |
| 2025-12-29 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,499.72 | 9 |
| 2025-12-26 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,499.72 | 0 |
| 2025-12-24 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,499.72 | 0 |
| 2025-12-23 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 8,499.72 | 70 |
| 2025-12-22 | 8,567.99 | 8,567.99 | 8,567.99 | 8,567.99 | 8,415.24 | 0 |
| 2025-12-19 | 8,567.99 | 8,567.99 | 8,567.99 | 8,567.99 | 8,415.24 | 0 |
| 2025-12-18 | 8,567.99 | 8,567.99 | 8,567.99 | 8,567.99 | 8,415.24 | 0 |
| 2025-12-17 | 8,567.99 | 8,567.99 | 8,567.99 | 8,567.99 | 8,415.24 | 0 |
| 2025-12-16 | 8,567.99 | 8,567.99 | 8,567.99 | 8,567.99 | 8,415.24 | 0 |
| 2025-12-15 | 8,567.99 | 8,567.99 | 8,567.99 | 8,567.99 | 8,415.24 | 0 |
| 2025-12-11 | 8,567.99 | 8,567.99 | 8,567.99 | 8,567.99 | 8,415.24 | 0 |
| 2025-12-10 | 8,495.00 | 8,567.99 | 8,495.00 | 8,567.99 | 8,415.24 | 41 |
| 2025-12-09 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,377.93 | 12 |
| 2025-12-08 | 8,454.97 | 8,454.97 | 8,454.97 | 8,454.97 | 8,304.24 | 35 |
| 2025-12-05 | 8,091.30 | 8,091.30 | 8,091.30 | 8,091.30 | 7,947.05 | 0 |
| 2025-12-04 | 8,091.30 | 8,091.30 | 8,091.30 | 8,091.30 | 7,947.05 | 0 |
| 2025-12-03 | 8,091.30 | 8,091.30 | 8,091.30 | 8,091.30 | 7,947.05 | 0 |
| 2025-12-02 | 8,091.30 | 8,091.30 | 8,091.30 | 8,091.30 | 7,947.05 | 16 |
| 2025-12-01 | 8,081.30 | 8,081.30 | 8,081.30 | 8,081.30 | 7,937.23 | 7 |
| 2025-11-28 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,084.26 | 0 |
| 2025-11-27 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,084.26 | 0 |
| 2025-11-26 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,084.26 | 0 |
| 2025-11-25 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,084.26 | 158 |
| 2025-11-24 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 8,367.90 | 0 |
| 2025-11-21 | 8,593.00 | 8,593.00 | 8,585.00 | 8,585.00 | 8,367.90 | 152 |
| 2025-11-20 | 8,367.00 | 8,367.00 | 8,367.00 | 8,367.00 | 8,155.41 | 0 |
| 2025-11-19 | 8,367.00 | 8,367.00 | 8,367.00 | 8,367.00 | 8,155.41 | 0 |
| 2025-11-18 | 8,367.00 | 8,367.00 | 8,367.00 | 8,367.00 | 8,155.41 | 0 |
| 2025-11-14 | 8,367.00 | 8,367.00 | 8,367.00 | 8,367.00 | 8,155.41 | 0 |
| 2025-11-13 | 8,367.00 | 8,367.00 | 8,367.00 | 8,367.00 | 8,155.41 | 38 |
| 2025-11-12 | 8,300.00 | 8,409.00 | 8,300.00 | 8,409.00 | 8,196.35 | 119 |
| 2025-11-11 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,055.99 | 0 |
| 2025-11-10 | 8,282.00 | 8,282.00 | 8,265.00 | 8,265.00 | 8,055.99 | 55 |
| 2025-11-07 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 0 |
| 2025-11-06 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 0 |
| 2025-11-05 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 0 |
| 2025-11-04 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 0 |
| 2025-11-03 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 0 |
| 2025-10-31 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 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.