Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,508.19
-7.81 (-0.31%)
At close: Sep 17, 2025

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,508.192,508.192,508.192,508.19--0.31%-
Sep 16, 20252,514.962,517.482,514.962,516.00-0.34%2
Sep 15, 20252,520.002,520.002,504.882,507.40-0.10%8
Sep 12, 20252,504.942,504.942,504.942,504.94---
Sep 11, 20252,504.942,504.942,504.942,504.94---
Sep 10, 20252,504.942,504.942,504.942,504.94-1.41%1
Sep 9, 20252,464.672,470.002,464.672,470.00--1.40%2
Sep 8, 20252,499.962,505.002,487.452,505.00-0.60%5
Sep 5, 20252,492.172,492.172,487.512,490.00-0.29%4
Sep 4, 20252,482.892,482.892,482.892,482.89-1.68%6
Sep 3, 20252,452.712,452.712,441.892,441.89--1.47%6
Sep 2, 20252,480.002,496.902,469.532,478.25--2.05%9
Sep 1, 20252,561.012,561.012,525.002,530.01-1.96%22
Aug 29, 20252,482.002,482.002,481.332,481.33-0.71%12
Aug 28, 20252,467.382,467.382,455.002,463.78-0.36%6
Aug 27, 20252,470.502,483.352,455.002,455.00--0.63%108
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---