Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 0 |
| 2025-10-29 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,699.30 | 912 |
| 2025-10-28 | 8,945.03 | 8,945.03 | 8,945.03 | 8,945.03 | 8,718.82 | 0 |
| 2025-10-27 | 8,900.00 | 8,945.03 | 8,900.00 | 8,945.03 | 8,718.82 | 49 |
| 2025-10-24 | 9,267.02 | 9,267.02 | 9,267.02 | 9,267.02 | 9,032.67 | 0 |
| 2025-10-23 | 9,267.02 | 9,267.02 | 9,267.02 | 9,267.02 | 9,032.67 | 0 |
| 2025-10-22 | 9,267.02 | 9,267.02 | 9,267.02 | 9,267.02 | 9,032.67 | 0 |
| 2025-10-21 | 9,267.02 | 9,267.02 | 9,267.02 | 9,267.02 | 9,032.67 | 0 |
| 2025-10-20 | 9,266.24 | 9,267.02 | 9,266.24 | 9,267.02 | 9,032.67 | 96 |
| 2025-10-17 | 9,100.00 | 9,102.00 | 9,100.00 | 9,102.00 | 8,871.82 | 120 |
| 2025-10-16 | 9,348.00 | 9,348.00 | 9,348.00 | 9,348.00 | 9,111.60 | 0 |
| 2025-10-15 | 9,348.00 | 9,348.00 | 9,348.00 | 9,348.00 | 9,111.60 | 0 |
| 2025-10-14 | 9,365.00 | 9,365.00 | 9,348.00 | 9,348.00 | 9,111.60 | 16 |
| 2025-10-13 | 9,497.00 | 9,497.00 | 9,497.00 | 9,497.00 | 9,256.84 | 0 |
| 2025-10-10 | 9,356.00 | 9,497.00 | 9,356.00 | 9,497.00 | 9,256.84 | 26 |
| 2025-10-09 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | 9,163.24 | 0 |
| 2025-10-08 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | 9,163.24 | 0 |
| 2025-10-07 | 9,400.98 | 9,400.98 | 9,400.98 | 9,400.98 | 9,163.24 | 12 |
| 2025-10-06 | 9,427.00 | 9,437.00 | 9,411.00 | 9,437.00 | 9,198.35 | 215 |
| 2025-10-03 | 9,284.00 | 9,284.00 | 9,284.00 | 9,284.00 | 9,049.22 | 2,123 |
| 2025-10-02 | 9,158.00 | 9,158.00 | 9,158.00 | 9,158.00 | 8,926.41 | 0 |
| 2025-10-01 | 8,999.00 | 9,158.00 | 8,999.00 | 9,158.00 | 8,926.41 | 98 |
| 2025-09-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,772.40 | 0 |
| 2025-09-29 | 9,078.00 | 9,084.00 | 9,000.00 | 9,000.00 | 8,772.40 | 992 |
| 2025-09-26 | 8,900.01 | 8,946.00 | 8,900.01 | 8,946.00 | 8,719.77 | 28 |
| 2025-09-25 | 8,960.00 | 8,993.22 | 8,960.00 | 8,993.22 | 8,765.80 | 619 |
| 2025-09-24 | 8,990.00 | 8,990.00 | 8,960.00 | 8,960.00 | 8,733.42 | 21 |
| 2025-09-23 | 8,876.00 | 8,876.00 | 8,876.00 | 8,876.00 | 8,651.54 | 46 |
| 2025-09-22 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,557.97 | 433 |
| 2025-09-19 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,489.74 | 13 |
| 2025-09-18 | 8,635.56 | 8,690.00 | 8,635.56 | 8,690.00 | 8,470.24 | 143 |
| 2025-09-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,285.05 | 143 |
| 2025-09-15 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,450.75 | 5 |
| 2025-09-12 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,479.99 | 0 |
| 2025-09-11 | 8,699.00 | 8,700.00 | 8,698.00 | 8,700.00 | 8,479.99 | 19 |
| 2025-09-10 | 8,520.00 | 8,618.03 | 8,520.00 | 8,615.02 | 8,397.16 | 989 |
| 2025-09-09 | 8,476.00 | 8,500.00 | 8,476.00 | 8,500.00 | 8,285.05 | 38 |
| 2025-09-08 | 8,642.11 | 8,642.11 | 8,642.11 | 8,642.11 | 8,423.56 | 0 |
| 2025-09-05 | 8,598.00 | 8,642.11 | 8,585.00 | 8,642.11 | 8,423.56 | 333 |
| 2025-09-04 | 8,504.00 | 8,504.00 | 8,504.00 | 8,504.00 | 8,288.95 | 422 |
| 2025-09-03 | 8,376.73 | 8,376.73 | 8,376.73 | 8,376.73 | 8,164.90 | 1,203 |
| 2025-09-02 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,313.53 | 0 |
| 2025-09-01 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,253.26 | 0 |
| 2025-08-29 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,253.26 | 0 |
| 2025-08-28 | 8,529.22 | 8,529.22 | 8,529.22 | 8,529.22 | 8,253.26 | 0 |
| 2025-08-27 | 8,552.51 | 8,552.51 | 8,529.22 | 8,529.22 | 8,253.26 | 148 |
| 2025-08-26 | 8,488.57 | 8,488.57 | 8,483.80 | 8,483.80 | 8,209.31 | 183 |
| 2025-08-25 | 8,286.00 | 8,286.00 | 8,286.00 | 8,286.00 | 8,017.91 | 482 |
| 2025-08-22 | 8,310.29 | 8,310.29 | 8,310.29 | 8,310.29 | 8,041.41 | 16 |
| 2025-08-21 | 8,269.02 | 8,269.02 | 8,269.02 | 8,269.02 | 8,001.48 | 0 |
| 2025-08-20 | 8,269.02 | 8,269.02 | 8,269.02 | 8,269.02 | 8,001.48 | 0 |
| 2025-08-19 | 8,400.00 | 8,400.00 | 8,269.02 | 8,269.02 | 8,001.48 | 42 |
| 2025-08-18 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,925.01 | 0 |
| 2025-08-15 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,925.01 | 0 |
| 2025-08-14 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,925.01 | 0 |
| 2025-08-13 | 8,164.00 | 8,190.00 | 8,164.00 | 8,190.00 | 7,925.01 | 791 |
| 2025-08-12 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,644.40 | 947 |
| 2025-08-11 | 7,800.00 | 7,965.11 | 7,800.00 | 7,965.11 | 7,707.40 | 26 |
| 2025-08-08 | 8,010.43 | 8,010.43 | 8,010.43 | 8,010.43 | 7,751.25 | 0 |
| 2025-08-07 | 8,050.00 | 8,050.00 | 8,010.43 | 8,010.43 | 7,751.25 | 452 |
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.