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 |
| Sep 24, 2025 | 34,120.00 | 34,560.00 | 33,740.00 | 33,800.00 | 33,556.39 | -1.57% | 4,795 |
| Sep 23, 2025 | 33,600.00 | 34,440.00 | 32,920.00 | 34,340.00 | 34,092.50 | -0.75% | 2,243 |
| Sep 22, 2025 | 35,120.00 | 35,380.00 | 34,000.00 | 34,600.00 | 34,350.63 | -6.59% | 1,475 |
| Sep 19, 2025 | 37,100.00 | 37,180.00 | 36,420.00 | 37,040.00 | 36,773.04 | 0.76% | 2,899 |
| Sep 18, 2025 | 35,160.00 | 36,900.00 | 35,120.00 | 36,760.00 | 36,495.06 | 3.55% | 4,993 |
| Sep 17, 2025 | 35,220.00 | 35,500.00 | 34,980.00 | 35,500.00 | 35,244.14 | 1.49% | 4,350 |
| Sep 16, 2025 | 35,000.00 | 35,340.00 | 34,880.00 | 34,980.00 | 34,727.89 | -1.02% | 3,597 |
| Sep 15, 2025 | 35,140.00 | 35,480.00 | 34,540.00 | 35,340.00 | 35,085.29 | 1.20% | 2,895 |
| Sep 12, 2025 | 34,360.00 | 34,940.00 | 33,940.00 | 34,920.00 | 34,668.32 | 2.59% | 2,800 |
| Sep 11, 2025 | 33,300.00 | 34,120.00 | 33,120.00 | 34,040.00 | 33,794.66 | 2.35% | 3,712 |
| Sep 10, 2025 | 32,960.00 | 33,300.00 | 32,620.00 | 33,260.00 | 33,020.28 | 1.46% | 1,437 |
| Sep 9, 2025 | 32,640.00 | 32,880.00 | 32,440.00 | 32,780.00 | 32,543.74 | -0.97% | 2,224 |
| Sep 8, 2025 | 32,300.00 | 33,660.00 | 32,300.00 | 33,100.00 | 32,861.44 | 3.12% | 3,243 |
| Sep 5, 2025 | 31,600.00 | 32,200.00 | 31,600.00 | 32,100.00 | 31,868.64 | 2.23% | 4,902 |
| Sep 4, 2025 | 30,750.00 | 31,575.00 | 30,750.00 | 31,400.00 | 31,173.69 | 1.95% | 1,391 |
| Sep 3, 2025 | 30,850.00 | 30,950.00 | 30,425.00 | 30,800.00 | 30,578.01 | -0.73% | 2,094 |
| Sep 2, 2025 | 31,125.00 | 31,500.00 | 30,600.00 | 31,025.00 | 30,801.39 | 0.32% | 2,934 |
| Sep 1, 2025 | 29,400.00 | 31,175.00 | 29,400.00 | 30,925.00 | 30,558.22 | 0.41% | 847 |
| Aug 29, 2025 | 30,625.00 | 30,925.00 | 30,275.00 | 30,800.00 | 30,434.70 | 0.33% | 1,051 |
| Aug 28, 2025 | 30,900.00 | 30,900.00 | 30,300.00 | 30,700.00 | 30,335.89 | -0.41% | 1,991 |
| Aug 27, 2025 | 31,125.00 | 31,375.00 | 30,775.00 | 30,825.00 | 30,459.40 | -0.16% | 3,242 |
| Aug 26, 2025 | 30,850.00 | 31,000.00 | 30,675.00 | 30,875.00 | 30,508.81 | 1.06% | 1,935 |
| Aug 25, 2025 | 30,000.00 | 30,550.00 | 29,975.00 | 30,550.00 | 30,187.67 | 2.69% | 1,942 |
| Aug 22, 2025 | 29,800.00 | 30,100.00 | 29,525.00 | 29,750.00 | 29,397.15 | 0.93% | 2,544 |
| Aug 21, 2025 | 29,100.00 | 29,625.00 | 29,100.00 | 29,475.00 | 29,125.42 | 0.60% | 5,780 |
| Aug 20, 2025 | 29,000.00 | 29,350.00 | 28,850.00 | 29,300.00 | 28,952.49 | 1.82% | 11,529 |
| Aug 19, 2025 | 28,725.00 | 28,900.00 | 28,575.00 | 28,775.00 | 28,433.72 | 0.26% | 5,494 |
| Aug 18, 2025 | 28,900.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,359.61 | 0.35% | 2,317 |
| Aug 14, 2025 | 29,375.00 | 29,375.00 | 28,425.00 | 28,600.00 | 28,260.79 | -2.05% | 1,173 |
| Aug 13, 2025 | 28,600.00 | 29,300.00 | 28,600.00 | 29,200.00 | 28,853.68 | 2.10% | 2,252 |
| Aug 12, 2025 | 28,275.00 | 28,600.00 | 28,125.00 | 28,600.00 | 28,260.79 | 1.06% | 2,208 |
| Aug 11, 2025 | 28,125.00 | 28,650.00 | 28,125.00 | 28,300.00 | 27,964.35 | -0.44% | 2,162 |
| Aug 8, 2025 | 28,700.00 | 28,975.00 | 28,200.00 | 28,425.00 | 28,087.87 | -0.70% | 1,853 |
| Aug 7, 2025 | 28,925.00 | 29,175.00 | 28,500.00 | 28,625.00 | 28,285.50 | -1.63% | 2,135 |
| Aug 6, 2025 | 28,750.00 | 29,200.00 | 28,625.00 | 29,100.00 | 28,754.86 | 1.04% | 2,091 |
| Aug 5, 2025 | 28,825.00 | 29,175.00 | 28,650.00 | 28,800.00 | 28,458.42 | - | 2,518 |
| Aug 4, 2025 | 28,500.00 | 28,875.00 | 27,600.00 | 28,800.00 | 28,458.42 | -0.17% | 2,678 |
| Aug 1, 2025 | 28,275.00 | 29,000.00 | 28,100.00 | 28,850.00 | 28,507.83 | 0.87% | 2,578 |
| Jul 31, 2025 | 27,675.00 | 28,950.00 | 27,550.00 | 28,600.00 | 28,260.79 | 3.91% | 3,758 |
| Jul 30, 2025 | 27,150.00 | 27,725.00 | 27,150.00 | 27,525.00 | 27,198.54 | 1.29% | 2,495 |
| Jul 29, 2025 | 27,450.00 | 27,625.00 | 26,975.00 | 27,175.00 | 26,852.70 | -0.64% | 2,998 |
| Jul 28, 2025 | 27,575.00 | 27,575.00 | 27,300.00 | 27,350.00 | 27,025.62 | 0.46% | 3,624 |
| Jul 25, 2025 | 27,150.00 | 27,475.00 | 26,875.00 | 27,225.00 | 26,902.10 | 1.11% | 6,505 |
| Jul 24, 2025 | 26,900.00 | 27,125.00 | 26,600.00 | 26,925.00 | 26,605.66 | 1.03% | 8,888 |
| Jul 23, 2025 | 26,225.00 | 26,825.00 | 26,225.00 | 26,650.00 | 26,333.92 | 2.50% | 8,934 |
| Jul 22, 2025 | 28,225.00 | 28,225.00 | 25,950.00 | 26,000.00 | 25,691.63 | -12.53% | 27,253 |
| Jul 21, 2025 | 29,900.00 | 30,400.00 | 29,600.00 | 29,725.00 | 29,372.45 | -0.92% | 2,280 |
| Jul 18, 2025 | 30,350.00 | 30,350.00 | 29,850.00 | 30,000.00 | 29,644.19 | -0.58% | 2,071 |
| Jul 17, 2025 | 30,100.00 | 30,250.00 | 29,900.00 | 30,175.00 | 29,817.11 | 0.67% | 1,027 |
| Jul 16, 2025 | 29,450.00 | 30,150.00 | 29,450.00 | 29,975.00 | 29,619.49 | -0.25% | 2,160 |