UK markets open in 48 minutes
NIKKEI 225
39,113.83 +496.73 (+1.29%) HANG SENG
18,848.80 -346.80 (-1.81%) CRUDE OIL
76.92 -0.65 (-0.84%) GOLD FUTURES
2,357.30 -35.60 (-1.49%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,571.99 -427.12 (-0.78%)
Lockheed Martin Corporation (LMT.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:47PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - |
| 21 May 2024 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - |
| 20 May 2024 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - |
| 17 May 2024 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - |
| 16 May 2024 | 7,767.78 | 7,767.78 | 7,700.00 | 7,700.00 | 7,700.00 | 222 |
| 15 May 2024 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | - |
| 14 May 2024 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | 7,855.00 | 9 |
| 13 May 2024 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | - |
| 10 May 2024 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | - |
| 09 May 2024 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | - |
| 08 May 2024 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | 7,789.86 | 11 |
| 07 May 2024 | 7,818.52 | 7,818.52 | 7,818.52 | 7,818.52 | 7,818.52 | 6 |
| 06 May 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 03 May 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 02 May 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 30 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 29 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 26 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 25 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 24 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 23 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 22 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 19 Apr 2024 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | 7,776.79 | - |
| 18 Apr 2024 | 7,790.00 | 7,790.00 | 7,776.79 | 7,776.79 | 7,776.79 | 11 |
| 17 Apr 2024 | 7,700.00 | 7,727.30 | 7,700.00 | 7,727.30 | 7,727.30 | 20 |
| 16 Apr 2024 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 9 |
| 15 Apr 2024 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 30 |
| 12 Apr 2024 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | - |
| 11 Apr 2024 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | - |
| 10 Apr 2024 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | - |
| 09 Apr 2024 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | - |
| 08 Apr 2024 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 22 |
| 05 Apr 2024 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | - |
| 04 Apr 2024 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | - |
| 03 Apr 2024 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | - |
| 02 Apr 2024 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | - |
| 01 Apr 2024 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | - |
| 27 Mar 2024 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | - |
| 26 Mar 2024 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 7,494.00 | 822 |
| 25 Mar 2024 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | - |
| 22 Mar 2024 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | - |
| 21 Mar 2024 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | - |
| 20 Mar 2024 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | 7,334.60 | 186 |
| 19 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 10 |
| 15 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 14 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 13 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 12 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 11 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 08 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 07 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 06 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 05 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 04 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | - |
| 01 Mar 2024 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 7,243.27 | 18 |
| 29 Feb 2024 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | - |
| 29 Feb 2024 | 3.15 Dividend | |||||
| 28 Feb 2024 | 7,435.00 | 7,435.00 | 7,435.00 | 7,435.00 | 7,431.85 | 25 |
| 27 Feb 2024 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,366.88 | - |
| 26 Feb 2024 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,366.88 | - |
| 23 Feb 2024 | 7,380.00 | 7,380.00 | 7,370.00 | 7,370.00 | 7,366.88 | 2,798 |
| 22 Feb 2024 | 7,266.00 | 7,266.00 | 7,266.00 | 7,266.00 | 7,262.92 | - |
| 21 Feb 2024 | 7,296.00 | 7,296.00 | 7,266.00 | 7,266.00 | 7,262.92 | 204 |
| 20 Feb 2024 | 7,236.00 | 7,236.00 | 7,236.00 | 7,236.00 | 7,232.93 | - |
| 19 Feb 2024 | 7,236.00 | 7,236.00 | 7,236.00 | 7,236.00 | 7,232.93 | - |
| 16 Feb 2024 | 7,236.00 | 7,236.00 | 7,236.00 | 7,236.00 | 7,232.93 | 30 |
| 15 Feb 2024 | 7,176.00 | 7,185.00 | 7,160.86 | 7,160.86 | 7,157.83 | 1,151 |
| 14 Feb 2024 | 7,236.13 | 7,236.13 | 7,236.13 | 7,236.13 | 7,233.06 | - |
| 13 Feb 2024 | 7,236.13 | 7,236.13 | 7,236.13 | 7,236.13 | 7,233.06 | - |
| 12 Feb 2024 | 7,236.13 | 7,236.13 | 7,236.13 | 7,236.13 | 7,233.06 | - |
| 09 Feb 2024 | 7,236.13 | 7,236.13 | 7,236.13 | 7,236.13 | 7,233.06 | - |
| 08 Feb 2024 | 7,780.79 | 7,780.79 | 7,236.13 | 7,236.13 | 7,233.06 | 550 |
| 07 Feb 2024 | 7,283.05 | 7,283.05 | 7,283.05 | 7,283.05 | 7,279.96 | - |
| 06 Feb 2024 | 7,283.05 | 7,283.05 | 7,283.05 | 7,283.05 | 7,279.96 | - |
| 02 Feb 2024 | 7,283.05 | 7,283.05 | 7,283.05 | 7,283.05 | 7,279.96 | - |
| 01 Feb 2024 | 7,283.05 | 7,283.05 | 7,283.05 | 7,283.05 | 7,279.96 | - |
| 31 Jan 2024 | 7,283.05 | 7,283.05 | 7,283.05 | 7,283.05 | 7,279.96 | - |
| 30 Jan 2024 | 7,327.96 | 7,327.96 | 7,283.05 | 7,283.05 | 7,279.96 | 28 |
| 29 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 26 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 25 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 24 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 23 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 22 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 19 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 18 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | - |
| 17 Jan 2024 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,796.70 | 313 |
| 16 Jan 2024 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,753.71 | - |
| 15 Jan 2024 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,753.71 | - |
| 12 Jan 2024 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,753.71 | 34 |
| 11 Jan 2024 | 7,655.35 | 7,656.45 | 7,655.35 | 7,656.45 | 7,653.21 | 64 |
| 10 Jan 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.65 | - |
| 09 Jan 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.65 | - |
| 08 Jan 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.65 | - |
| 05 Jan 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.65 | - |
| 04 Jan 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.65 | - |
| 03 Jan 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.65 | - |
| 02 Jan 2024 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,896.65 | 25 |
| 29 Dec 2023 | 7,583.45 | 7,583.45 | 7,583.45 | 7,583.45 | 7,580.24 | 12 |
| 28 Dec 2023 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 7,616.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.