Lockheed Martin Corporation (BCBA:LMT)
Argentina · Delayed Price · Currency is ARS 33,020
+920 (2.87%)
Sep 8, 2025, 4:58 PM BRT
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31,600.00 | 32,200.00 | 31,600.00 | 32,100.00 | 32,100.00 | 2.23% | 4,902 |
| Sep 4, 2025 | 30,750.00 | 31,575.00 | 30,750.00 | 31,400.00 | 31,400.00 | 1.95% | 1,391 |
| Sep 3, 2025 | 30,850.00 | 30,950.00 | 30,425.00 | 30,800.00 | 30,800.00 | -0.73% | 2,094 |
| Sep 2, 2025 | 31,125.00 | 31,500.00 | 30,600.00 | 31,025.00 | 31,025.00 | 0.32% | 2,934 |
| Sep 1, 2025 | 29,400.00 | 31,175.00 | 29,400.00 | 30,925.00 | 30,767.72 | 0.41% | 847 |
| Aug 29, 2025 | 30,625.00 | 30,925.00 | 30,275.00 | 30,800.00 | 30,643.35 | 0.33% | 1,051 |
| Aug 28, 2025 | 30,900.00 | 30,900.00 | 30,300.00 | 30,700.00 | 30,543.86 | -0.41% | 1,991 |
| Aug 27, 2025 | 31,125.00 | 31,375.00 | 30,775.00 | 30,825.00 | 30,668.23 | -0.16% | 3,242 |
| Aug 26, 2025 | 30,850.00 | 31,000.00 | 30,675.00 | 30,875.00 | 30,717.97 | 1.06% | 1,935 |
| Aug 25, 2025 | 30,000.00 | 30,550.00 | 29,975.00 | 30,550.00 | 30,394.62 | 2.69% | 1,942 |
| Aug 22, 2025 | 29,800.00 | 30,100.00 | 29,525.00 | 29,750.00 | 29,598.69 | 0.93% | 2,544 |
| Aug 21, 2025 | 29,100.00 | 29,625.00 | 29,100.00 | 29,475.00 | 29,325.09 | 0.60% | 5,780 |
| Aug 20, 2025 | 29,000.00 | 29,350.00 | 28,850.00 | 29,300.00 | 29,150.98 | 1.82% | 11,529 |
| Aug 19, 2025 | 28,725.00 | 28,900.00 | 28,575.00 | 28,775.00 | 28,628.65 | 0.61% | 5,494 |
| Aug 14, 2025 | 29,375.00 | 29,375.00 | 28,425.00 | 28,600.00 | 28,454.54 | -2.05% | 1,173 |
| Aug 13, 2025 | 28,600.00 | 29,300.00 | 28,600.00 | 29,200.00 | 29,051.49 | 2.10% | 2,252 |
| Aug 12, 2025 | 28,275.00 | 28,600.00 | 28,125.00 | 28,600.00 | 28,454.54 | 1.06% | 2,208 |
| Aug 11, 2025 | 28,125.00 | 28,650.00 | 28,125.00 | 28,300.00 | 28,156.07 | -0.44% | 2,162 |
| Aug 8, 2025 | 28,700.00 | 28,975.00 | 28,200.00 | 28,425.00 | 28,280.43 | -0.70% | 1,853 |
| Aug 7, 2025 | 28,925.00 | 29,175.00 | 28,500.00 | 28,625.00 | 28,479.41 | -1.63% | 2,135 |
| Aug 6, 2025 | 28,750.00 | 29,200.00 | 28,625.00 | 29,100.00 | 28,952.00 | 1.04% | 2,091 |
| Aug 5, 2025 | 28,825.00 | 29,175.00 | 28,650.00 | 28,800.00 | 28,653.52 | - | 2,518 |
| Aug 4, 2025 | 28,500.00 | 28,875.00 | 27,600.00 | 28,800.00 | 28,653.52 | -0.17% | 2,678 |
| Aug 1, 2025 | 28,275.00 | 29,000.00 | 28,100.00 | 28,850.00 | 28,703.27 | 0.87% | 2,578 |
| Jul 31, 2025 | 27,675.00 | 28,950.00 | 27,550.00 | 28,600.00 | 28,454.54 | 3.91% | 3,758 |
| Jul 30, 2025 | 27,150.00 | 27,725.00 | 27,150.00 | 27,525.00 | 27,385.01 | 1.29% | 2,495 |
| Jul 29, 2025 | 27,450.00 | 27,625.00 | 26,975.00 | 27,175.00 | 27,036.79 | -0.64% | 2,998 |
| Jul 28, 2025 | 27,575.00 | 27,575.00 | 27,300.00 | 27,350.00 | 27,210.90 | 0.46% | 3,624 |
| Jul 25, 2025 | 27,150.00 | 27,475.00 | 26,875.00 | 27,225.00 | 27,086.54 | 1.11% | 6,505 |
| Jul 24, 2025 | 26,900.00 | 27,125.00 | 26,600.00 | 26,925.00 | 26,788.06 | 1.03% | 8,888 |
| Jul 23, 2025 | 26,225.00 | 26,825.00 | 26,225.00 | 26,650.00 | 26,514.46 | 2.50% | 8,934 |
| Jul 22, 2025 | 28,225.00 | 28,225.00 | 25,950.00 | 26,000.00 | 25,867.77 | -12.53% | 27,253 |
| Jul 21, 2025 | 29,900.00 | 30,400.00 | 29,600.00 | 29,725.00 | 29,573.82 | -0.92% | 2,280 |
| Jul 18, 2025 | 30,350.00 | 30,350.00 | 29,850.00 | 30,000.00 | 29,847.42 | -0.58% | 2,071 |
| Jul 17, 2025 | 30,100.00 | 30,250.00 | 29,900.00 | 30,175.00 | 30,021.53 | 0.67% | 1,027 |
| Jul 16, 2025 | 29,450.00 | 30,150.00 | 29,450.00 | 29,975.00 | 29,822.55 | -0.25% | 2,160 |
| Jul 15, 2025 | 30,800.00 | 30,800.00 | 30,025.00 | 30,050.00 | 29,897.17 | -2.12% | 1,119 |
| Jul 14, 2025 | 30,100.00 | 30,850.00 | 29,825.00 | 30,700.00 | 30,543.86 | 3.28% | 1,817 |
| Jul 11, 2025 | 29,700.00 | 29,825.00 | 29,450.00 | 29,725.00 | 29,573.82 | 0.85% | 2,463 |
| Jul 10, 2025 | 28,850.00 | 29,675.00 | 28,850.00 | 29,475.00 | 29,325.09 | 0.51% | 1,448 |
| Jul 8, 2025 | 29,700.00 | 29,875.00 | 29,150.00 | 29,325.00 | 29,175.85 | -2.09% | 2,034 |
| Jul 7, 2025 | 29,100.00 | 30,000.00 | 29,075.00 | 29,950.00 | 29,797.68 | 5.36% | 3,805 |
| Jul 4, 2025 | 29,500.00 | 29,500.00 | 28,200.00 | 28,425.00 | 28,280.43 | -0.61% | 471 |
| Jul 3, 2025 | 28,750.00 | 28,800.00 | 28,400.00 | 28,600.00 | 28,454.54 | -0.35% | 3,193 |
| Jul 2, 2025 | 28,875.00 | 28,900.00 | 28,325.00 | 28,700.00 | 28,554.03 | 0.09% | 1,203 |
| Jul 1, 2025 | 28,125.00 | 28,850.00 | 27,950.00 | 28,675.00 | 28,529.16 | 1.96% | 2,437 |
| Jun 30, 2025 | 27,600.00 | 28,150.00 | 27,500.00 | 28,125.00 | 27,981.96 | 2.37% | 1,803 |
| Jun 27, 2025 | 27,550.00 | 27,600.00 | 27,325.00 | 27,475.00 | 27,335.26 | -0.27% | 2,030 |
| Jun 26, 2025 | 27,800.00 | 28,050.00 | 27,450.00 | 27,550.00 | 27,409.88 | -0.09% | 3,449 |
| Jun 25, 2025 | 27,325.00 | 27,575.00 | 27,175.00 | 27,575.00 | 27,434.76 | 0.55% | 1,138 |