Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,779.87 | 0 |
| 2025-08-05 | 8,094.92 | 8,094.92 | 8,040.00 | 8,040.00 | 7,779.87 | 19 |
| 2025-08-04 | 7,936.00 | 7,965.00 | 7,910.00 | 7,910.00 | 7,654.07 | 30 |
| 2025-08-01 | 7,985.00 | 7,985.00 | 7,985.00 | 7,985.00 | 7,726.65 | 8 |
| 2025-07-31 | 7,886.10 | 7,932.50 | 7,886.09 | 7,930.22 | 7,673.64 | 294 |
| 2025-07-30 | 7,934.00 | 7,934.00 | 7,885.00 | 7,885.00 | 7,629.88 | 157 |
| 2025-07-29 | 7,944.72 | 7,944.72 | 7,944.72 | 7,944.72 | 7,687.67 | 21 |
| 2025-07-28 | 7,931.00 | 7,931.00 | 7,931.00 | 7,931.00 | 7,674.39 | 12 |
| 2025-07-25 | 7,895.00 | 7,900.00 | 7,845.01 | 7,845.01 | 7,591.19 | 79 |
| 2025-07-24 | 7,900.00 | 7,900.00 | 7,857.00 | 7,857.00 | 7,602.79 | 331 |
| 2025-07-23 | 7,752.11 | 7,832.00 | 7,752.11 | 7,819.90 | 7,566.89 | 279 |
| 2025-07-22 | 8,030.00 | 8,030.00 | 7,650.00 | 7,655.11 | 7,407.43 | 1,744 |
| 2025-07-21 | 8,666.00 | 8,685.00 | 8,661.00 | 8,685.00 | 8,404.00 | 25 |
| 2025-07-18 | 8,758.00 | 8,758.00 | 8,758.00 | 8,758.00 | 8,474.64 | 25 |
| 2025-07-17 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,526.89 | 708 |
| 2025-07-16 | 8,812.58 | 8,812.58 | 8,812.58 | 8,812.58 | 8,527.45 | 17 |
| 2025-07-15 | 8,874.00 | 8,874.00 | 8,874.00 | 8,874.00 | 8,586.88 | 85 |
| 2025-07-14 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,399.15 | 0 |
| 2025-07-11 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,399.15 | 0 |
| 2025-07-10 | 8,679.99 | 8,679.99 | 8,679.99 | 8,679.99 | 8,399.15 | 12 |
| 2025-07-09 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,399.16 | 0 |
| 2025-07-08 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,399.16 | 11 |
| 2025-07-07 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | 8,327.51 | 0 |
| 2025-07-04 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | 8,327.51 | 0 |
| 2025-07-03 | 8,605.95 | 8,605.95 | 8,605.95 | 8,605.95 | 8,327.51 | 8 |
| 2025-07-02 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,418.51 | 25 |
| 2025-07-01 | 8,697.00 | 8,697.00 | 8,697.00 | 8,697.00 | 8,415.61 | 0 |
| 2025-06-30 | 8,625.01 | 8,697.00 | 8,625.01 | 8,697.00 | 8,415.61 | 72 |
| 2025-06-27 | 8,635.00 | 8,635.00 | 8,625.00 | 8,625.00 | 8,345.94 | 1,668 |
| 2025-06-26 | 8,648.45 | 8,648.45 | 8,648.45 | 8,648.45 | 8,368.63 | 0 |
| 2025-06-25 | 8,722.00 | 8,722.00 | 8,648.45 | 8,648.45 | 8,368.63 | 65 |
| 2025-06-24 | 8,750.00 | 8,750.00 | 8,740.00 | 8,740.00 | 8,457.22 | 1,540 |
| 2025-06-23 | 9,158.00 | 9,190.00 | 9,074.00 | 9,119.37 | 8,824.32 | 76 |
| 2025-06-20 | 8,950.00 | 9,017.50 | 8,949.60 | 9,017.50 | 8,725.74 | 30 |
| 2025-06-19 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,694.29 | 0 |
| 2025-06-18 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,694.29 | 24 |
| 2025-06-17 | 9,137.95 | 9,153.50 | 9,085.00 | 9,153.50 | 8,857.34 | 35 |
| 2025-06-16 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 8,874.27 | 0 |
| 2025-06-13 | 9,171.00 | 9,171.00 | 9,171.00 | 9,171.00 | 8,874.27 | 14 |
| 2025-06-12 | 8,781.39 | 8,781.39 | 8,780.80 | 8,780.80 | 8,496.70 | 53 |
| 2025-06-11 | 8,516.00 | 8,670.70 | 8,496.80 | 8,670.70 | 8,390.16 | 47 |
| 2025-06-10 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,008.78 | 0 |
| 2025-06-09 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,008.78 | 0 |
| 2025-06-06 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,008.78 | 38 |
| 2025-06-05 | 9,308.20 | 9,308.20 | 9,308.20 | 9,308.20 | 9,007.04 | 0 |
| 2025-06-04 | 9,308.20 | 9,308.20 | 9,308.20 | 9,308.20 | 9,007.04 | 86 |
| 2025-06-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,708.81 | 0 |
| 2025-06-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,708.81 | 5 |
| 2025-05-30 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 8,795.52 | 0 |
| 2025-05-29 | 9,100.19 | 9,153.00 | 9,019.50 | 9,153.00 | 8,795.52 | 64 |
| 2025-05-28 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,744.59 | 0 |
| 2025-05-27 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,744.59 | 0 |
| 2025-05-26 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,744.59 | 0 |
| 2025-05-23 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,744.59 | 0 |
| 2025-05-22 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,744.59 | 0 |
| 2025-05-21 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,744.59 | 409 |
| 2025-05-20 | 9,190.00 | 9,190.00 | 9,078.75 | 9,078.75 | 8,724.17 | 289 |
| 2025-05-19 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 8,455.35 | 0 |
| 2025-05-16 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 8,455.35 | 0 |
| 2025-05-15 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 8,455.35 | 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.