Lockheed Martin Corporation (LMT.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:56PM ART
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 25,604.50 | 26,002.00 | 25,556.50 | 25,822.00 | 25,822.00 | 6,472 |
| May 02, 2024 | 25,390.00 | 25,716.00 | 25,160.00 | 25,716.00 | 25,716.00 | 580 |
| Apr 30, 2024 | 25,471.00 | 25,602.50 | 25,350.00 | 25,390.00 | 25,390.00 | 577 |
| Apr 29, 2024 | 25,500.00 | 25,500.00 | 25,221.50 | 25,473.00 | 25,473.00 | 296 |
| Apr 26, 2024 | 25,123.50 | 25,279.00 | 24,960.00 | 25,032.50 | 25,032.50 | 63 |
| Apr 25, 2024 | 24,415.00 | 25,148.00 | 24,236.00 | 25,143.50 | 25,143.50 | 7,200 |
| Apr 24, 2024 | 24,077.00 | 24,316.00 | 24,055.00 | 24,204.00 | 24,204.00 | 520 |
| Apr 23, 2024 | 24,590.00 | 24,687.50 | 24,177.00 | 24,205.50 | 24,205.50 | 632 |
| Apr 22, 2024 | 25,000.00 | 25,000.00 | 24,492.50 | 24,492.50 | 24,492.50 | 979 |
| Apr 19, 2024 | 24,999.00 | 24,999.00 | 24,396.50 | 24,800.00 | 24,800.00 | 759 |
| Apr 18, 2024 | 24,242.00 | 24,344.00 | 24,028.50 | 24,344.00 | 24,344.00 | 810 |
| Apr 17, 2024 | 24,500.00 | 24,553.00 | 23,989.00 | 24,257.00 | 24,257.00 | 366 |
| Apr 16, 2024 | 24,352.50 | 24,754.00 | 24,352.50 | 24,513.00 | 24,513.00 | 2,948 |
| Apr 15, 2024 | 23,995.50 | 24,509.50 | 23,708.00 | 24,308.00 | 24,308.00 | 2,567 |
| Apr 12, 2024 | 23,799.50 | 24,010.00 | 23,630.50 | 23,630.50 | 23,630.50 | 2,394 |
| Apr 11, 2024 | 23,587.50 | 23,849.50 | 23,537.50 | 23,786.00 | 23,786.00 | 2 |
| Apr 10, 2024 | 23,151.00 | 23,667.50 | 23,042.50 | 23,587.50 | 23,587.50 | 3,503 |
| Apr 09, 2024 | 23,138.00 | 23,437.50 | 23,138.00 | 23,365.00 | 23,365.00 | 569 |
| Apr 08, 2024 | 23,815.00 | 23,828.00 | 23,339.50 | 23,538.50 | 23,538.50 | 668 |
| Apr 05, 2024 | 24,100.00 | 24,100.00 | 23,240.00 | 23,815.00 | 23,815.00 | 327 |
| Apr 04, 2024 | 24,100.00 | 24,402.50 | 23,568.00 | 24,028.50 | 24,028.50 | 1,347 |
| Apr 03, 2024 | 24,801.00 | 24,801.00 | 23,870.50 | 23,965.00 | 23,965.00 | 490 |
| Mar 27, 2024 | 24,460.00 | 24,998.50 | 24,460.00 | 24,694.50 | 24,694.50 | 634 |
| Mar 26, 2024 | 24,150.00 | 24,704.00 | 24,150.00 | 24,457.50 | 24,457.50 | 355 |
| Mar 25, 2024 | 24,340.00 | 24,387.00 | 24,062.00 | 24,123.50 | 24,123.50 | 842 |
| Mar 22, 2024 | 24,386.50 | 24,591.00 | 24,263.00 | 24,522.50 | 24,522.50 | 639 |
| Mar 21, 2024 | 24,394.00 | 24,471.50 | 24,200.00 | 24,403.00 | 24,403.00 | 176 |
| Mar 20, 2024 | 23,961.50 | 24,191.00 | 23,840.00 | 24,134.00 | 24,134.00 | 410 |
| Mar 19, 2024 | 23,643.50 | 23,646.00 | 23,357.00 | 23,558.50 | 23,558.50 | 272 |
| Mar 18, 2024 | 23,529.50 | 23,529.50 | 23,128.00 | 23,368.00 | 23,368.00 | 436 |
| Mar 15, 2024 | 23,065.00 | 23,420.00 | 22,980.00 | 23,277.00 | 23,277.00 | 554 |
| Mar 14, 2024 | 23,014.00 | 23,347.00 | 22,903.50 | 23,100.00 | 23,100.00 | 1,400 |
| Mar 13, 2024 | 23,711.50 | 23,767.00 | 22,811.50 | 22,970.00 | 22,970.00 | 1,924 |
| Mar 12, 2024 | 22,291.50 | 23,819.00 | 22,291.50 | 23,310.00 | 23,310.00 | 529 |
| Mar 11, 2024 | 22,659.00 | 22,659.00 | 22,132.50 | 22,142.50 | 22,142.50 | 389 |
| Mar 08, 2024 | 22,800.00 | 22,800.00 | 21,998.00 | 22,500.00 | 22,500.00 | 444 |
| Mar 07, 2024 | 22,000.00 | 22,423.00 | 21,829.50 | 21,995.00 | 21,995.00 | 229 |
| Mar 06, 2024 | 23,500.00 | 23,500.00 | 21,786.50 | 22,115.50 | 22,115.50 | 677 |
| Mar 05, 2024 | 23,500.00 | 23,500.00 | 22,378.00 | 22,398.50 | 22,398.50 | 465 |
| Mar 04, 2024 | 23,254.00 | 23,254.00 | 22,434.50 | 23,070.00 | 23,070.00 | 339 |
| Mar 01, 2024 | 24,000.00 | 24,100.00 | 22,759.00 | 23,073.50 | 23,073.50 | 1,348 |
| Feb 29, 2024 | 23,000.00 | 23,409.50 | 22,300.00 | 23,060.50 | 23,060.50 | 365 |
| Feb 29, 2024 | 0.1575 Dividend | |||||
| Feb 28, 2024 | 23,550.00 | 23,736.00 | 23,095.50 | 23,219.00 | 23,218.84 | 583 |
| Feb 27, 2024 | 23,800.00 | 23,800.00 | 23,200.50 | 23,476.00 | 23,475.84 | 106 |
| Feb 26, 2024 | 24,100.00 | 24,900.00 | 23,000.00 | 23,602.00 | 23,601.84 | 290 |
| Feb 23, 2024 | 23,997.50 | 24,000.00 | 23,045.50 | 24,000.00 | 23,999.84 | 915 |
| Feb 22, 2024 | 23,750.00 | 23,750.00 | 22,565.00 | 23,374.50 | 23,374.34 | 1,791 |
| Feb 21, 2024 | 23,908.50 | 24,094.50 | 23,599.50 | 23,856.00 | 23,855.84 | 612 |
| Feb 20, 2024 | 24,001.00 | 24,442.50 | 23,696.50 | 24,175.00 | 24,174.84 | 569 |
| Feb 19, 2024 | 23,599.00 | 24,700.00 | 22,501.00 | 24,000.00 | 23,999.84 | 290 |
| Feb 16, 2024 | 24,500.00 | 26,489.00 | 23,010.00 | 23,668.50 | 23,668.34 | 1,026 |
| Feb 15, 2024 | 25,696.00 | 25,969.00 | 24,202.00 | 24,462.00 | 24,461.83 | 326 |
| Feb 14, 2024 | 26,500.00 | 26,500.00 | 24,185.50 | 24,472.50 | 24,472.33 | 480 |
| Feb 09, 2024 | 27,368.50 | 27,368.50 | 25,070.00 | 26,255.50 | 26,255.32 | 507 |
| Feb 08, 2024 | 27,242.00 | 27,845.50 | 26,700.00 | 26,765.00 | 26,764.82 | 221 |
| Feb 07, 2024 | 27,990.00 | 27,990.00 | 27,057.00 | 27,241.50 | 27,241.31 | 469 |
| Feb 06, 2024 | 27,789.00 | 27,789.00 | 26,600.00 | 26,668.50 | 26,668.32 | 781 |
| Feb 05, 2024 | 28,000.00 | 28,159.50 | 26,862.50 | 27,313.00 | 27,312.81 | 798 |
| Feb 02, 2024 | 28,762.00 | 28,820.00 | 27,000.00 | 27,441.00 | 27,440.81 | 528 |
| Feb 01, 2024 | 26,560.50 | 27,986.00 | 26,560.50 | 27,779.00 | 27,778.81 | 390 |
| Jan 31, 2024 | 27,600.00 | 29,100.00 | 26,581.00 | 26,811.50 | 26,811.32 | 841 |
| Jan 30, 2024 | 27,200.00 | 27,600.50 | 26,822.00 | 27,391.50 | 27,391.31 | 483 |
| Jan 29, 2024 | 27,428.00 | 27,428.00 | 26,632.50 | 27,178.00 | 27,177.81 | 436 |
| Jan 26, 2024 | 28,000.00 | 28,970.00 | 26,310.00 | 26,631.50 | 26,631.32 | 393 |
| Jan 25, 2024 | 28,250.00 | 28,600.00 | 27,580.00 | 27,652.00 | 27,651.81 | 439 |
| Jan 24, 2024 | 28,016.00 | 28,599.50 | 28,016.00 | 28,217.00 | 28,216.81 | 317 |
| Jan 23, 2024 | 30,300.00 | 30,738.00 | 28,099.00 | 28,099.00 | 28,098.81 | 545 |
| Jan 22, 2024 | 30,000.00 | 30,834.50 | 29,667.00 | 30,259.50 | 30,259.29 | 236 |
| Jan 19, 2024 | 30,750.00 | 30,750.00 | 29,535.00 | 29,700.00 | 29,699.80 | 203 |
| Jan 18, 2024 | 29,190.00 | 30,105.50 | 29,000.00 | 29,476.00 | 29,475.80 | 360 |
| Jan 17, 2024 | 28,767.00 | 29,801.50 | 27,506.50 | 29,261.00 | 29,260.80 | 379 |
| Jan 16, 2024 | 27,550.00 | 28,321.00 | 26,843.50 | 27,467.00 | 27,466.81 | 187 |
| Jan 15, 2024 | 26,260.00 | 27,698.00 | 26,260.00 | 27,500.00 | 27,499.81 | 241 |
| Jan 12, 2024 | 25,900.00 | 27,690.00 | 25,656.00 | 26,188.50 | 26,188.32 | 391 |
| Jan 11, 2024 | 27,080.00 | 27,080.00 | 24,796.50 | 25,100.50 | 25,100.33 | 171 |
| Jan 10, 2024 | 27,240.00 | 27,727.50 | 26,713.50 | 27,037.50 | 27,037.32 | 242 |
| Jan 09, 2024 | 27,500.00 | 28,556.00 | 26,966.50 | 27,234.00 | 27,233.81 | 412 |
| Jan 08, 2024 | 26,300.00 | 27,621.50 | 24,500.00 | 27,353.00 | 27,352.81 | 520 |
| Jan 05, 2024 | 25,000.00 | 26,067.00 | 24,162.00 | 25,960.50 | 25,960.32 | 567 |
| Jan 04, 2024 | 24,752.50 | 25,135.00 | 24,364.00 | 25,064.00 | 25,063.83 | 2,743 |
| Jan 03, 2024 | 22,520.00 | 24,017.50 | 21,563.00 | 23,787.50 | 23,787.34 | 899 |
| Jan 02, 2024 | 22,094.00 | 22,780.00 | 21,996.00 | 22,682.00 | 22,681.85 | 304 |
| Dec 29, 2023 | 21,255.00 | 22,100.00 | 21,155.50 | 21,996.00 | 21,995.85 | 7,292 |
| Dec 28, 2023 | 20,015.00 | 21,427.00 | 19,735.50 | 21,255.50 | 21,255.36 | 331 |
| Dec 27, 2023 | 20,377.00 | 20,377.00 | 19,600.00 | 19,600.00 | 19,599.87 | 995 |
| Dec 26, 2023 | 20,900.00 | 21,089.00 | 20,115.00 | 20,375.50 | 20,375.36 | 242 |
| Dec 22, 2023 | 21,399.00 | 21,530.00 | 20,936.50 | 21,092.50 | 21,092.36 | 239 |
| Dec 21, 2023 | 20,905.00 | 21,399.50 | 20,563.00 | 21,399.00 | 21,398.86 | 294 |
| Dec 20, 2023 | 21,257.00 | 21,321.50 | 20,901.00 | 20,919.00 | 20,918.86 | 851 |
| Dec 19, 2023 | 21,086.00 | 21,536.50 | 20,745.50 | 21,257.00 | 21,256.86 | 178 |
| Dec 18, 2023 | 21,850.00 | 22,800.00 | 20,925.00 | 21,086.00 | 21,085.86 | 554 |
| Dec 15, 2023 | 22,700.00 | 22,700.00 | 21,647.50 | 21,983.00 | 21,982.85 | 253 |
| Dec 14, 2023 | 23,490.00 | 23,490.00 | 21,497.00 | 22,576.00 | 22,575.85 | 564 |
| Dec 13, 2023 | 25,000.00 | 25,000.00 | 21,627.00 | 23,133.50 | 23,133.34 | 282 |
| Dec 12, 2023 | 22,543.00 | 23,518.50 | 22,543.00 | 23,500.00 | 23,499.84 | 736 |
| Dec 11, 2023 | 22,100.00 | 23,000.00 | 21,771.50 | 22,543.00 | 22,542.85 | 440 |
| Dec 07, 2023 | 21,000.00 | 22,550.00 | 20,643.00 | 22,209.00 | 22,208.85 | 1,164 |
| Dec 06, 2023 | 20,200.00 | 21,000.00 | 20,000.00 | 20,995.00 | 20,994.86 | 808 |
| Dec 05, 2023 | 20,240.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,499.87 | 276 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.