Skip to main content
logo
Lockheed Martin Corporation (BVMF:LMTB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,680.00
+43.89 (1.66%)
At close: Sep 26, 2025

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,689.612,785.772,689.612,785.002,785.001.48%6
Oct 9, 20252,741.102,744.502,741.102,744.502,744.500.12%102
Oct 8, 20252,741.102,741.102,741.102,741.102,741.10--
Oct 7, 20252,741.102,741.102,741.102,741.102,741.100.59%1
Oct 6, 20252,696.282,737.322,696.282,724.972,724.970.85%72
Oct 3, 20252,686.412,702.042,683.362,702.002,702.001.59%58
Oct 2, 20252,680.002,680.002,659.082,659.832,659.83-0.75%204
Oct 1, 20252,636.122,680.002,636.112,680.002,680.001.66%6
Sep 30, 20252,645.012,645.012,615.802,636.112,636.110.66%33
Sep 29, 20252,618.832,618.832,618.832,618.832,618.830.61%3
Sep 26, 20252,613.002,613.002,602.602,603.002,603.000.25%12
Sep 25, 20252,612.232,615.902,596.442,596.442,596.440.44%13
Sep 24, 20252,580.002,585.142,580.002,585.142,585.140.90%25
Sep 23, 20252,555.492,562.042,545.002,562.042,562.040.26%5
Sep 22, 20252,543.632,555.492,532.602,555.492,555.491.47%21
Sep 19, 20252,518.442,518.442,518.442,518.442,518.440.91%1
Sep 18, 20252,495.632,495.632,495.632,495.632,495.63-0.50%3
Sep 17, 20252,508.192,508.192,508.192,508.192,508.19-0.31%1
Sep 16, 20252,514.962,517.482,514.962,516.002,516.000.34%5
Sep 15, 20252,520.002,520.002,504.882,507.402,507.400.10%8
Sep 12, 20252,504.942,504.942,504.942,504.942,504.94--
Sep 11, 20252,504.942,504.942,504.942,504.942,504.94--
Sep 10, 20252,504.942,504.942,504.942,504.942,504.941.41%1
Sep 9, 20252,464.672,470.002,464.672,470.002,470.00-1.40%2
Sep 8, 20252,499.962,505.002,487.452,505.002,505.000.60%5
Sep 5, 20252,492.172,492.172,487.512,490.002,490.000.29%4
Sep 4, 20252,482.892,482.892,482.892,482.892,482.891.68%6
Sep 3, 20252,452.712,452.712,441.892,441.892,441.89-1.47%6
Sep 2, 20252,480.002,496.902,469.532,478.252,478.25-2.05%9
Sep 1, 20252,561.012,561.012,525.002,530.012,511.811.96%22
Aug 29, 20252,482.002,482.002,481.332,481.332,469.280.71%12
Aug 28, 20252,467.382,467.382,455.002,463.782,451.810.36%6
Aug 27, 20252,483.352,483.352,455.002,455.002,443.07-0.63%81
Aug 26, 20252,431.562,473.292,431.562,470.502,458.502.06%18
Aug 25, 20252,410.322,420.542,410.322,420.542,408.78-0.10%2
Aug 22, 20252,462.832,462.832,423.052,423.052,411.28-1.02%4
Aug 21, 20252,418.592,448.062,418.592,448.062,436.171.22%14
Aug 19, 20252,431.912,431.912,416.112,418.562,406.811.08%12
Aug 18, 20252,391.092,392.762,391.092,392.762,381.141.40%4
Aug 14, 20252,392.392,392.392,355.712,359.682,348.22-1.21%15
Aug 13, 20252,388.542,388.542,388.542,388.542,376.942.95%1
Aug 12, 20252,320.002,320.002,320.002,320.002,308.730.23%3
Aug 11, 20252,318.372,324.662,314.772,314.772,303.53-0.04%26
Aug 8, 20252,315.472,315.702,307.682,315.702,304.45-1.38%21
Aug 7, 20252,348.122,348.122,348.122,348.122,336.71-1.51%2
Aug 6, 20252,376.522,384.002,376.522,384.002,372.420.88%75
Aug 5, 20252,363.292,363.292,363.292,363.292,351.811.04%1
Aug 4, 20252,326.452,338.872,326.452,338.872,327.510.52%2
Aug 1, 20252,329.512,329.512,326.872,326.872,315.57-0.35%5
Jul 30, 20252,358.492,358.492,335.122,335.122,323.78-0.99%2