Lockheed Martin Corporation (BCBA:LMT)
Argentina
· Delayed Price · Currency is ARS 34,180
+340 (1.00%)
At close: Dec 5, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,000.00 | 34,180.00 | 33,600.00 | 34,180.00 | 34,180.00 | 1.00% | 973 |
| Dec 4, 2025 | 35,500.00 | 35,500.00 | 33,540.00 | 33,840.00 | 33,840.00 | 0.12% | 1,306 |
| Dec 3, 2025 | 33,740.00 | 33,800.00 | 33,280.00 | 33,800.00 | 33,800.00 | 0.48% | 6,461 |
| Dec 2, 2025 | 33,600.00 | 33,760.00 | 33,260.00 | 33,640.00 | 33,640.00 | 0.12% | 1,847 |
| Dec 1, 2025 | 34,300.00 | 34,600.00 | 33,460.00 | 33,600.00 | 33,600.00 | -3.28% | 1,337 |
| Nov 28, 2025 | 36,000.00 | 36,380.00 | 34,360.00 | 34,740.00 | 34,489.62 | -1.70% | 906 |
| Nov 27, 2025 | 36,000.00 | 36,000.00 | 33,500.00 | 35,340.00 | 35,085.29 | 0.86% | 310 |
| Nov 26, 2025 | 34,520.00 | 35,100.00 | 34,340.00 | 35,040.00 | 34,787.45 | 1.92% | 803 |
| Nov 25, 2025 | 34,000.00 | 34,500.00 | 33,700.00 | 34,380.00 | 34,132.21 | -1.72% | 923 |
| Nov 21, 2025 | 35,000.00 | 35,280.00 | 34,860.00 | 34,980.00 | 34,727.89 | 0.17% | 458 |
| Nov 20, 2025 | 34,620.00 | 35,260.00 | 34,600.00 | 34,920.00 | 34,668.32 | 0.98% | 347 |
| Nov 19, 2025 | 35,000.00 | 35,100.00 | 34,420.00 | 34,580.00 | 34,330.77 | -0.92% | 2,844 |
| Nov 18, 2025 | 35,000.00 | 35,240.00 | 34,780.00 | 34,900.00 | 34,648.46 | 0.63% | 3,158 |
| Nov 17, 2025 | 34,500.00 | 34,980.00 | 34,440.00 | 34,680.00 | 34,430.05 | 0.17% | 1,080 |
| Nov 14, 2025 | 33,800.00 | 34,660.00 | 33,560.00 | 34,620.00 | 34,370.48 | 2.00% | 1,990 |
| Nov 13, 2025 | 33,600.00 | 34,060.00 | 33,600.00 | 33,940.00 | 33,695.38 | 0.30% | 758 |
| Nov 12, 2025 | 33,880.00 | 33,900.00 | 33,200.00 | 33,840.00 | 33,596.10 | -0.24% | 822 |
| Nov 11, 2025 | 33,600.00 | 34,160.00 | 33,220.00 | 33,920.00 | 33,675.53 | 1.62% | 2,593 |
| Nov 10, 2025 | 33,840.00 | 33,860.00 | 32,980.00 | 33,380.00 | 33,139.42 | -2.17% | 3,540 |
| Nov 7, 2025 | 35,000.00 | 35,400.00 | 34,000.00 | 34,120.00 | 33,874.08 | -2.90% | 1,583 |
| Nov 6, 2025 | 33,100.00 | 35,580.00 | 33,100.00 | 35,140.00 | 34,886.73 | -1.24% | 563 |
| Nov 5, 2025 | 36,900.00 | 36,900.00 | 35,480.00 | 35,580.00 | 35,323.56 | -2.68% | 680 |
| Nov 4, 2025 | 37,040.00 | 37,200.00 | 36,460.00 | 36,560.00 | 36,296.50 | -1.30% | 1,694 |
| Nov 3, 2025 | 37,120.00 | 37,120.00 | 36,320.00 | 37,040.00 | 36,773.04 | -0.27% | 1,380 |
| Oct 31, 2025 | 36,740.00 | 37,200.00 | 36,080.00 | 37,140.00 | 36,872.32 | 1.48% | 1,067 |
| Oct 30, 2025 | 36,300.00 | 36,860.00 | 36,300.00 | 36,600.00 | 36,336.21 | 1.61% | 2,505 |
| Oct 29, 2025 | 36,200.00 | 36,400.00 | 35,720.00 | 36,020.00 | 35,760.39 | -0.83% | 2,315 |
| Oct 28, 2025 | 35,540.00 | 36,520.00 | 35,540.00 | 36,320.00 | 36,058.23 | 2.54% | 3,627 |
| Oct 27, 2025 | 38,080.00 | 38,080.00 | 29,020.00 | 35,420.00 | 35,164.72 | -6.99% | 2,034 |
| Oct 24, 2025 | 38,140.00 | 38,140.00 | 37,420.00 | 38,080.00 | 37,805.54 | 0.53% | 1,843 |
| Oct 23, 2025 | 38,780.00 | 39,280.00 | 37,820.00 | 37,880.00 | 37,606.99 | -3.17% | 859 |
| Oct 22, 2025 | 39,400.00 | 39,400.00 | 38,820.00 | 39,120.00 | 38,838.05 | -0.51% | 1,904 |
| Oct 21, 2025 | 38,780.00 | 39,600.00 | 38,200.00 | 39,320.00 | 39,036.61 | -0.41% | 2,183 |
| Oct 20, 2025 | 38,260.00 | 39,620.00 | 38,260.00 | 39,480.00 | 39,195.45 | 3.40% | 2,635 |
| Oct 17, 2025 | 36,980.00 | 38,420.00 | 36,500.00 | 38,180.00 | 37,904.82 | 4.09% | 2,354 |
| Oct 16, 2025 | 36,260.00 | 37,040.00 | 36,060.00 | 36,680.00 | 36,415.63 | 0.49% | 1,580 |
| Oct 15, 2025 | 36,800.00 | 37,320.00 | 35,380.00 | 36,500.00 | 36,236.93 | -1.56% | 2,088 |
| Oct 14, 2025 | 35,980.00 | 37,500.00 | 35,640.00 | 37,080.00 | 36,812.75 | 2.66% | 3,499 |
| Oct 13, 2025 | 35,100.00 | 36,400.00 | 34,860.00 | 36,120.00 | 35,859.67 | -1.79% | 1,127 |
| Oct 9, 2025 | 39,860.00 | 40,000.00 | 36,760.00 | 36,780.00 | 36,514.91 | -7.82% | 2,298 |
| Oct 8, 2025 | 40,040.00 | 40,300.00 | 39,700.00 | 39,900.00 | 39,612.43 | -0.15% | 1,190 |
| Oct 7, 2025 | 39,300.00 | 39,960.00 | 38,840.00 | 39,960.00 | 39,671.99 | 2.30% | 1,491 |
| Oct 6, 2025 | 38,960.00 | 39,400.00 | 38,640.00 | 39,060.00 | 38,778.48 | 1.45% | 1,817 |
| Oct 3, 2025 | 38,840.00 | 39,040.00 | 38,500.00 | 38,500.00 | 38,222.52 | -0.88% | 2,162 |
| Oct 2, 2025 | 38,760.00 | 39,620.00 | 38,000.00 | 38,840.00 | 38,560.07 | -0.61% | 2,367 |
| Oct 1, 2025 | 38,480.00 | 39,440.00 | 38,480.00 | 39,080.00 | 38,798.34 | 1.98% | 4,047 |
| Sep 30, 2025 | 36,040.00 | 38,520.00 | 36,040.00 | 38,320.00 | 38,043.81 | 4.76% | 4,078 |
| Sep 29, 2025 | 36,300.00 | 36,880.00 | 36,220.00 | 36,580.00 | 36,316.35 | 2.24% | 7,468 |
| Sep 26, 2025 | 34,320.00 | 35,960.00 | 33,860.00 | 35,780.00 | 35,522.12 | 5.11% | 2,492 |
| Sep 25, 2025 | 33,860.00 | 34,140.00 | 33,560.00 | 34,040.00 | 33,794.66 | 0.71% | 8,064 |