Lockheed Martin Corporation (BMV:LMT)
Mexico flag Mexico · Delayed Price · Currency is MXN
8,529.22
+45.42 (0.54%)
Aug 27, 2025, 11:06 AM CST

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20258,552.518,552.518,529.228,529.228,529.220.54%148
Aug 26, 20258,488.578,488.578,483.808,483.808,483.802.39%183
Aug 25, 20258,286.008,286.008,286.008,286.008,286.00-0.29%482
Aug 22, 20258,310.298,310.298,310.298,310.298,310.290.50%18
Aug 21, 20258,269.028,269.028,269.028,269.028,269.02-1
Aug 20, 20258,269.028,269.028,269.028,269.028,269.02-3
Aug 19, 20258,400.008,400.008,269.028,269.028,269.020.96%42
Aug 18, 20258,190.008,190.008,190.008,190.008,190.00--
Aug 15, 20258,190.008,190.008,190.008,190.008,190.00--
Aug 14, 20258,190.008,190.008,190.008,190.008,190.00-5
Aug 13, 20258,164.008,190.008,164.008,190.008,190.003.67%791
Aug 12, 20257,900.007,900.007,900.007,900.007,900.00-0.82%947
Aug 11, 20257,800.007,965.117,800.007,965.117,965.11-0.57%26
Aug 8, 20258,010.438,010.438,010.438,010.438,010.43-1
Aug 7, 20258,050.008,050.008,010.438,010.438,010.43-0.37%454
Aug 6, 20258,040.008,040.008,040.008,040.008,040.00-12
Aug 5, 20258,094.928,094.928,040.008,040.008,040.001.64%19
Aug 4, 20257,936.007,965.007,910.007,910.007,910.00-0.94%31
Aug 1, 20257,985.007,985.007,985.007,985.007,985.000.69%13
Jul 31, 20257,886.107,932.507,886.097,930.227,930.220.57%297
Jul 30, 20257,934.007,934.007,885.007,885.007,885.00-0.75%157
Jul 29, 20257,944.727,944.727,944.727,944.727,944.720.17%27
Jul 28, 20257,931.007,931.007,931.007,931.007,931.001.10%3,324
Jul 25, 20257,895.007,900.007,845.017,845.017,845.01-0.15%82
Jul 24, 20257,900.007,900.007,857.007,857.007,857.000.47%336
Jul 23, 20257,752.117,832.007,752.117,819.907,819.902.15%281
Jul 22, 20258,030.008,030.007,650.007,655.117,655.11-11.86%1,750
Jul 21, 20258,666.008,685.008,661.008,685.008,685.00-0.83%25
Jul 18, 20258,758.008,758.008,758.008,758.008,758.00-0.61%25
Jul 17, 20258,812.008,812.008,812.008,812.008,812.00-0.01%711
Jul 16, 20258,812.588,812.588,812.588,812.588,812.58-0.69%17
Jul 15, 20258,874.008,874.008,874.008,874.008,874.002.24%89
Jul 14, 20258,679.998,679.998,679.998,679.998,679.99-2
Jul 11, 20258,679.998,679.998,679.998,679.998,679.99-2
Jul 10, 20258,679.998,679.998,679.998,679.998,679.99-14
Jul 9, 20258,680.008,680.008,680.008,680.008,680.00-5
Jul 8, 20258,680.008,680.008,680.008,680.008,680.000.86%13
Jul 7, 20258,605.958,605.958,605.958,605.958,605.95-1,203
Jul 4, 20258,605.958,605.958,605.958,605.958,605.95-3
Jul 3, 20258,605.958,605.958,605.958,605.958,605.95-1.08%9
Jul 2, 20258,700.008,700.008,700.008,700.008,700.000.03%29
Jul 1, 20258,697.008,697.008,697.008,697.008,697.00--
Jun 30, 20258,625.018,697.008,625.018,697.008,697.000.83%72
Jun 27, 20258,635.008,635.008,625.008,625.008,625.00-0.27%1,671
Jun 26, 20258,648.458,648.458,648.458,648.458,648.45-1,207
Jun 25, 20258,722.008,722.008,648.458,648.458,648.45-1.05%65
Jun 24, 20258,750.008,750.008,740.008,740.008,740.00-4.16%1,541
Jun 23, 20259,158.009,190.009,074.009,119.379,119.371.13%79
Jun 20, 20258,950.009,017.508,949.609,017.509,017.500.36%35
Jun 19, 20258,985.008,985.008,985.008,985.008,985.00-1