Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,420.54
-2.51 (-0.10%)
Last updated: Aug 25, 2025

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,467.382,467.382,455.002,463.78-0.36%1
Aug 27, 20252,483.352,483.352,455.002,455.00--0.63%81
Aug 26, 20252,431.562,473.292,431.562,470.50-2.06%18
Aug 25, 20252,410.322,420.542,410.322,420.54--0.10%2
Aug 22, 20252,462.832,462.832,423.052,423.05--1.02%4
Aug 21, 20252,418.592,448.062,418.592,448.06-1.22%14
Aug 20, 20252,418.562,418.562,418.562,418.56---
Aug 19, 20252,431.912,431.912,416.112,418.56-1.08%12
Aug 18, 20252,391.092,392.762,391.092,392.76-1.40%4
Aug 15, 20252,359.682,359.682,359.682,359.68---
Aug 14, 20252,392.392,392.392,355.712,359.68--1.21%15
Aug 13, 20252,388.542,388.542,388.542,388.54-2.95%1
Aug 12, 20252,320.002,320.002,320.002,320.00-0.23%3
Aug 11, 20252,318.372,324.662,314.772,314.77--0.04%26
Aug 8, 20252,315.472,315.702,307.682,315.70--1.38%21
Aug 7, 20252,348.122,348.122,348.122,348.12--1.51%2
Aug 6, 20252,376.522,384.002,376.522,384.00-0.88%75
Aug 5, 20252,363.292,363.292,363.292,363.29-1.04%1
Aug 4, 20252,326.452,338.872,326.452,338.87-0.52%2
Aug 1, 20252,329.512,329.512,326.872,326.87--0.35%5
Jul 31, 20252,335.122,335.122,335.122,335.12---
Jul 30, 20252,358.492,358.492,335.122,335.12--0.99%2
Jul 29, 20252,358.492,358.492,358.492,358.49--0.19%1
Jul 28, 20252,396.162,396.162,359.542,362.99--0.05%179
Jul 25, 20252,343.202,364.152,341.812,364.15-0.62%24
Jul 24, 20252,356.812,356.812,349.542,349.54-1.00%95
Jul 23, 20252,329.602,338.302,322.062,326.28-1.69%375
Jul 22, 20252,420.002,426.402,287.592,287.59--11.10%206
Jul 21, 20252,585.372,585.372,573.122,573.12--0.14%19
Jul 18, 20252,600.002,607.802,576.602,576.60--1.78%5
Jul 17, 20252,640.002,640.002,623.292,623.29-0.35%12
Jul 16, 20252,614.182,614.182,614.182,614.18--0.03%15
Jul 15, 20252,636.752,636.752,615.002,615.00--1.26%2
Jul 14, 20252,619.542,649.122,619.542,648.48-4.32%53
Jul 11, 20252,538.772,538.772,538.772,538.77---
Jul 10, 20252,538.772,538.772,538.772,538.77---
Jul 9, 20252,483.262,538.772,483.262,538.77-0.19%3
Jul 8, 20252,533.932,533.932,533.932,533.93-0.55%1
Jul 7, 20252,520.042,520.042,520.042,520.04--1
Jul 4, 20252,520.042,520.042,520.042,520.04---
Jul 3, 20252,509.232,520.042,504.412,520.04-0.26%7
Jul 2, 20252,513.542,513.542,513.542,513.54--0.81%1
Jul 1, 20252,530.082,545.302,527.912,534.12-1.04%5
Jun 30, 20252,466.332,513.832,466.332,508.11--0.34%10
Jun 27, 20252,545.002,545.002,500.002,516.66--0.94%156
Jun 26, 20252,548.422,548.422,540.642,540.64--0.09%5
Jun 25, 20252,550.162,559.772,540.002,542.95-0.73%58
Jun 24, 20252,547.482,547.482,524.602,524.60--2.65%7
Jun 23, 20252,614.182,660.062,580.532,593.30-0.12%25
Jun 20, 20252,584.712,602.452,573.462,590.13-0.21%5