Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 8,455.35 | 6 |
| 2025-05-13 | 9,328.00 | 9,328.00 | 9,328.00 | 9,328.00 | 8,963.69 | 11 |
| 2025-05-12 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-05-09 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-05-08 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-05-07 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-05-06 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-05-05 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-05-02 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-04-30 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-04-29 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-04-28 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 0 |
| 2025-04-25 | 9,310.10 | 9,310.10 | 9,310.10 | 9,310.10 | 8,946.49 | 440 |
| 2025-04-24 | 9,117.52 | 9,145.00 | 9,117.52 | 9,145.00 | 8,787.84 | 18 |
| 2025-04-23 | 9,079.49 | 9,079.49 | 9,079.49 | 9,079.49 | 8,724.88 | 21 |
| 2025-04-22 | 9,184.00 | 9,184.00 | 9,184.00 | 9,184.00 | 8,825.31 | 16 |
| 2025-04-21 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,225.07 | 0 |
| 2025-04-16 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,225.07 | 307 |
| 2025-04-15 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 9,052.10 | 39 |
| 2025-04-14 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,225.07 | 535 |
| 2025-04-11 | 9,487.23 | 9,669.37 | 9,487.23 | 9,669.37 | 9,291.73 | 18 |
| 2025-04-10 | 9,487.26 | 9,487.26 | 9,487.26 | 9,487.26 | 9,116.73 | 10 |
| 2025-04-09 | 8,921.38 | 8,921.38 | 8,921.38 | 8,921.38 | 8,572.95 | 0 |
| 2025-04-08 | 8,921.38 | 8,921.38 | 8,921.38 | 8,921.38 | 8,572.95 | 0 |
| 2025-04-07 | 8,921.38 | 8,921.38 | 8,921.38 | 8,921.38 | 8,572.95 | 15 |
| 2025-04-04 | 9,257.00 | 9,257.00 | 9,257.00 | 9,257.00 | 8,895.46 | 0 |
| 2025-04-03 | 9,257.00 | 9,257.00 | 9,257.00 | 9,257.00 | 8,895.46 | 0 |
| 2025-04-02 | 9,257.00 | 9,257.00 | 9,257.00 | 9,257.00 | 8,895.46 | 15 |
| 2025-04-01 | 8,824.00 | 8,824.00 | 8,824.00 | 8,824.00 | 8,479.37 | 0 |
| 2025-03-31 | 8,824.00 | 8,824.00 | 8,824.00 | 8,824.00 | 8,479.37 | 0 |
| 2025-03-28 | 9,000.00 | 9,000.00 | 8,824.00 | 8,824.00 | 8,479.37 | 31 |
| 2025-03-27 | 8,754.69 | 8,754.69 | 8,754.69 | 8,754.69 | 8,412.77 | 0 |
| 2025-03-26 | 8,754.69 | 8,754.69 | 8,754.69 | 8,754.69 | 8,412.77 | 0 |
| 2025-03-25 | 8,754.69 | 8,754.69 | 8,754.69 | 8,754.69 | 8,412.77 | 0 |
| 2025-03-24 | 8,754.69 | 8,754.69 | 8,754.69 | 8,754.69 | 8,412.77 | 8 |
| 2025-03-21 | 9,620.00 | 9,620.00 | 8,820.00 | 8,895.00 | 8,547.60 | 134 |
| 2025-03-20 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 9,023.27 | 8 |
| 2025-03-19 | 9,395.00 | 9,395.00 | 9,393.00 | 9,393.00 | 9,026.15 | 109 |
| 2025-03-18 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,004.05 | 9 |
| 2025-03-14 | 9,364.57 | 9,364.57 | 9,364.57 | 9,364.57 | 8,998.83 | 0 |
| 2025-03-13 | 9,300.00 | 9,364.57 | 9,300.00 | 9,364.57 | 8,998.83 | 117 |
| 2025-03-12 | 9,314.00 | 9,314.00 | 9,312.00 | 9,312.00 | 8,948.31 | 72 |
| 2025-03-11 | 9,793.72 | 9,793.72 | 9,793.72 | 9,793.72 | 9,411.22 | 0 |
| 2025-03-10 | 9,975.00 | 9,975.00 | 9,675.01 | 9,793.72 | 9,411.22 | 658 |
| 2025-03-07 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 8,946.39 | 0 |
| 2025-03-06 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 8,946.39 | 116 |
| 2025-03-05 | 9,360.00 | 9,435.00 | 9,360.00 | 9,435.00 | 9,066.51 | 33 |
| 2025-03-04 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,128.97 | 20 |
| 2025-03-03 | 9,305.00 | 9,305.00 | 9,300.00 | 9,300.00 | 8,936.78 | 300 |
| 2025-02-28 | 9,114.44 | 9,114.44 | 9,114.44 | 9,114.44 | 8,693.75 | 0 |
| 2025-02-27 | 9,114.44 | 9,114.44 | 9,114.44 | 9,114.44 | 8,693.75 | 0 |
| 2025-02-26 | 9,114.44 | 9,114.44 | 9,114.44 | 9,114.44 | 8,693.75 | 0 |
| 2025-02-25 | 9,114.44 | 9,114.44 | 9,114.44 | 9,114.44 | 8,693.75 | 7,316 |
| 2025-02-24 | 9,090.00 | 9,090.00 | 8,986.99 | 8,989.47 | 8,574.55 | 518 |
| 2025-02-21 | 8,998.50 | 9,027.00 | 8,998.50 | 9,010.00 | 8,594.13 | 157 |
| 2025-02-20 | 8,821.00 | 8,826.00 | 8,821.00 | 8,826.00 | 8,418.63 | 78 |
| 2025-02-19 | 8,920.00 | 8,920.00 | 8,790.01 | 8,790.01 | 8,384.30 | 53 |
| 2025-02-18 | 8,626.49 | 8,725.00 | 8,626.49 | 8,703.00 | 8,301.30 | 234 |
| 2025-02-17 | 8,599.99 | 8,599.99 | 8,599.99 | 8,599.99 | 8,203.05 | 45 |
| 2025-02-14 | 8,900.00 | 8,900.00 | 8,554.12 | 8,554.12 | 8,159.30 | 42 |
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.