Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,370.00
+20.00 (0.85%)
Last updated: Dec 3, 2025, 4:40 PM GMT-3

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252,349.662,370.002,349.662,370.002,370.000.85%3
Dec 2, 20252,362.832,362.832,350.002,350.002,350.00-0.99%4
Dec 1, 20252,429.992,429.992,373.572,373.572,373.57-2.32%2
Nov 28, 20252,426.002,430.002,426.002,430.002,417.56-0.49%5
Nov 27, 20252,441.902,441.902,441.902,441.902,429.400.11%1
Nov 26, 20252,429.002,439.322,429.002,439.322,426.830.42%2
Nov 25, 20252,420.712,429.002,420.712,429.002,416.56-2.35%2
Nov 21, 20252,487.502,487.502,487.502,487.502,474.76-1.28%1
Nov 19, 20252,519.832,519.832,519.832,519.832,506.931.15%4
Nov 17, 20252,484.682,491.242,484.682,491.242,478.481.91%19
Nov 14, 20252,432.102,450.052,432.102,444.512,431.991.01%57
Nov 13, 20252,420.802,429.682,420.002,420.002,407.610.59%8
Nov 12, 20252,405.812,405.812,405.812,405.812,393.49-0.71%9
Nov 11, 20252,394.212,423.002,394.212,423.002,410.590.94%29
Nov 10, 20252,446.752,446.752,400.322,400.322,388.03-2.12%7
Nov 7, 20252,464.822,464.822,452.272,452.272,439.71-1.91%3
Nov 6, 20252,572.102,572.102,500.002,500.002,487.20-1.83%4
Nov 5, 20252,546.642,546.642,546.642,546.642,533.60-2.70%10
Nov 4, 20252,617.372,617.372,617.372,617.372,603.970.49%1
Nov 3, 20252,647.002,647.002,604.672,604.672,591.33-1.60%6
Oct 31, 20252,647.002,647.002,647.002,647.002,633.450.14%3
Oct 30, 20252,608.702,643.392,608.702,643.392,629.851.67%10
Oct 29, 20252,561.482,600.002,561.482,600.002,586.69-0.53%8
Oct 28, 20252,560.752,615.002,560.752,613.752,600.370.03%3
Oct 27, 20252,591.722,613.752,591.722,613.002,599.620.05%23
Oct 24, 20252,633.392,633.392,611.592,611.592,598.22-0.83%15
Oct 23, 20252,614.652,636.312,614.652,633.392,619.91-0.45%302
Oct 22, 20252,591.412,645.412,591.412,645.412,631.860.04%2
Oct 21, 20252,691.772,691.772,644.292,644.292,630.75-2.47%7
Oct 20, 20252,676.552,711.322,669.462,711.322,697.441.30%43
Oct 17, 20252,657.722,677.922,657.722,676.552,662.85-0.20%165
Oct 16, 20252,682.032,682.032,681.922,681.922,668.19-1.96%60
Oct 15, 20252,726.072,735.462,676.142,735.462,721.45-0.96%15
Oct 14, 20252,761.312,762.022,761.312,762.022,747.88-0.20%2
Oct 13, 20252,756.642,767.542,756.642,767.542,753.37-0.63%30
Oct 10, 20252,689.612,785.772,689.612,785.002,770.741.48%6
Oct 9, 20252,741.102,744.502,741.102,744.502,730.450.12%102
Oct 7, 20252,741.102,741.102,741.102,741.102,727.060.59%1
Oct 6, 20252,696.282,737.322,696.282,724.972,711.020.85%72
Oct 3, 20252,686.412,702.042,683.362,702.002,688.161.59%58
Oct 2, 20252,680.002,680.002,659.082,659.832,646.21-0.75%204
Oct 1, 20252,636.122,680.002,636.112,680.002,666.281.66%6
Sep 30, 20252,645.012,645.012,615.802,636.112,622.610.66%33
Sep 29, 20252,618.832,618.832,618.832,618.832,605.420.61%3
Sep 26, 20252,613.002,613.002,602.602,603.002,589.670.25%12
Sep 25, 20252,612.232,615.902,596.442,596.442,583.150.44%13
Sep 24, 20252,580.002,585.142,580.002,585.142,571.900.90%5
Sep 23, 20252,555.492,562.042,545.002,562.042,548.920.26%5
Sep 22, 20252,543.632,555.492,532.602,555.492,542.411.47%21
Sep 19, 20252,518.442,518.442,518.442,518.442,505.540.91%1