Lockheed Martin Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9,102.00 | 9,102.00 | 8,900.00 | 8,913.00 | 8,501.61 | 46 |
| 2025-02-12 | 9,180.00 | 9,180.00 | 9,060.00 | 9,060.00 | 8,641.83 | 35 |
| 2025-02-11 | 9,270.00 | 9,275.00 | 9,270.00 | 9,275.00 | 8,846.90 | 19 |
| 2025-02-10 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 8,784.90 | 17 |
| 2025-02-07 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 8,823.06 | 111 |
| 2025-02-06 | 9,216.69 | 9,216.69 | 9,100.01 | 9,100.01 | 8,679.99 | 57 |
| 2025-02-05 | 9,319.00 | 9,319.00 | 9,252.00 | 9,252.00 | 8,824.96 | 19 |
| 2025-02-04 | 9,330.00 | 9,340.00 | 9,262.56 | 9,330.00 | 8,899.36 | 1,701 |
| 2025-01-31 | 9,337.80 | 9,337.80 | 9,337.80 | 9,337.80 | 8,906.80 | 0 |
| 2025-01-30 | 9,240.00 | 9,337.80 | 9,240.00 | 9,337.80 | 8,906.80 | 41 |
| 2025-01-29 | 9,455.32 | 9,455.32 | 9,293.00 | 9,386.00 | 8,952.78 | 163 |
| 2025-01-28 | 9,896.80 | 9,896.80 | 9,476.00 | 9,477.00 | 9,039.58 | 291 |
| 2025-01-27 | 10,353.00 | 10,450.00 | 10,343.00 | 10,450.00 | 9,967.67 | 109 |
| 2025-01-24 | 10,429.00 | 10,429.00 | 10,429.00 | 10,429.00 | 9,947.64 | 0 |
| 2025-01-23 | 10,429.00 | 10,429.00 | 10,429.00 | 10,429.00 | 9,947.64 | 0 |
| 2025-01-22 | 10,429.00 | 10,429.00 | 10,429.00 | 10,429.00 | 9,947.64 | 0 |
| 2025-01-21 | 10,439.00 | 10,439.00 | 10,429.00 | 10,429.00 | 9,947.64 | 65 |
| 2025-01-20 | 10,152.00 | 10,152.00 | 10,152.00 | 10,152.00 | 9,683.42 | 0 |
| 2025-01-17 | 10,152.00 | 10,152.00 | 10,152.00 | 10,152.00 | 9,683.42 | 59 |
| 2025-01-16 | 9,661.21 | 9,661.21 | 9,661.21 | 9,661.21 | 9,215.29 | 0 |
| 2025-01-15 | 9,661.21 | 9,661.21 | 9,661.21 | 9,661.21 | 9,215.29 | 0 |
| 2025-01-14 | 9,661.21 | 9,661.21 | 9,661.21 | 9,661.21 | 9,215.29 | 0 |
| 2025-01-13 | 9,661.21 | 9,661.21 | 9,661.21 | 9,661.21 | 9,215.29 | 9 |
| 2025-01-10 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,252.29 | 7 |
| 2025-01-09 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | 8,989.02 | 0 |
| 2025-01-08 | 9,424.00 | 9,424.00 | 9,424.00 | 9,424.00 | 8,989.02 | 0 |
| 2025-01-07 | 9,460.00 | 9,460.00 | 9,424.00 | 9,424.00 | 8,989.02 | 17 |
| 2025-01-06 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 0 |
| 2025-01-03 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 0 |
| 2025-01-02 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 0 |
| 2024-12-31 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 0 |
| 2024-12-30 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 0 |
| 2024-12-27 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 5 |
| 2024-12-26 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 0 |
| 2024-12-24 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 0 |
| 2024-12-23 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,387.73 | 8 |
| 2024-12-20 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | 9,673.88 | 0 |
| 2024-12-19 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | 9,673.88 | 0 |
| 2024-12-18 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | 9,673.88 | 0 |
| 2024-12-17 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | 9,673.88 | 0 |
| 2024-12-16 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | 9,673.88 | 0 |
| 2024-12-13 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | 9,673.88 | 0 |
| 2024-12-11 | 10,302.00 | 10,302.00 | 10,142.00 | 10,142.00 | 9,673.88 | 158 |
| 2024-12-10 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 9,843.67 | 0 |
| 2024-12-09 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 9,843.67 | 25 |
| 2024-12-06 | 10,350.00 | 10,350.00 | 10,321.01 | 10,321.01 | 9,844.63 | 23 |
| 2024-12-05 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,110.75 | 0 |
| 2024-12-04 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,110.75 | 0 |
| 2024-12-03 | 10,580.00 | 10,600.00 | 10,580.00 | 10,600.00 | 10,110.75 | 16 |
| 2024-12-02 | 10,956.49 | 10,956.49 | 10,956.49 | 10,956.49 | 10,450.78 | 0 |
| 2024-11-29 | 10,956.49 | 10,956.49 | 10,956.49 | 10,956.49 | 10,386.32 | 5 |
| 2024-11-28 | 10,868.00 | 10,868.00 | 10,868.00 | 10,868.00 | 10,302.43 | 0 |
| 2024-11-27 | 10,851.00 | 10,868.00 | 10,851.00 | 10,868.00 | 10,302.43 | 346 |
| 2024-11-26 | 10,828.00 | 10,828.00 | 10,828.00 | 10,828.00 | 10,264.51 | 3,000 |
| 2024-11-25 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 10,456.00 | 0 |
| 2024-11-22 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 10,456.00 | 0 |
| 2024-11-21 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 10,456.00 | 1,264 |
| 2024-11-20 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,806.75 | 0 |
| 2024-11-19 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,806.75 | 0 |
| 2024-11-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,806.75 | 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.