Skip to main content
logo
Lockheed Martin Corporation (TSX:LMT)
Canada flag Canada · Delayed Price · Currency is CAD
32.02
+0.35 (1.11%)
At close: Jan 13, 2026

Lockheed Martin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202632.3732.4131.7832.0232.021.11%26,110
Jan 12, 202631.7031.7731.2131.6731.671.18%8,736
Jan 9, 202630.4031.3830.3831.3031.304.75%96,052
Jan 8, 202630.6431.2029.7629.8829.884.55%16,502
Jan 7, 202630.4530.6728.5828.5828.58-5.14%16,798
Jan 6, 202629.8131.0029.8130.1330.132.62%10,442
Jan 5, 202628.9929.6828.9929.3629.362.91%4,331
Jan 2, 202627.8928.5327.6328.5328.532.22%1,295
Dec 31, 202527.9527.9627.9127.9127.91-1.03%656
Dec 30, 202528.2528.2528.2028.2028.200.14%3,067
Dec 29, 202527.9328.1627.9328.1628.160.14%706
Dec 24, 202528.1228.1228.1228.1228.121.08%525
Dec 23, 202527.7727.8227.7727.8227.82-0.32%965
Dec 22, 202527.2927.9127.2927.9127.911.82%2,102
Dec 19, 202526.9727.4126.9027.4127.411.18%4,088
Dec 18, 202527.3527.3527.0827.0927.09-1.10%2,938
Dec 17, 202527.2127.4526.9227.3927.39-0.40%3,263
Dec 16, 202527.8227.8227.4527.5027.50-1.47%1,788
Dec 15, 202527.6827.9127.6327.9127.910.83%2,076
Dec 12, 202527.5027.6827.5027.6827.681.10%1,804
Dec 11, 202527.1927.6027.1927.3827.380.40%2,903
Dec 10, 202526.6027.2726.5627.2727.271.07%851
Dec 9, 202526.8927.2526.8926.9826.980.60%1,810
Dec 8, 202526.0626.8326.0626.8226.822.68%7,288
Dec 5, 202525.8826.1225.8526.1226.120.93%4,539
Dec 4, 202525.8725.9225.8125.8825.880.31%2,825
Dec 3, 202525.5625.8025.4025.8025.801.10%4,099
Dec 2, 202525.3925.5625.3525.5225.520.63%13,358
Dec 1, 202526.2926.2925.3625.3625.36-3.54%22,503
Nov 28, 202526.3126.3126.1626.2926.09-1.94%2,133
Nov 27, 202526.8126.8126.8126.8126.611.98%819
Nov 26, 202526.1926.4126.1926.2926.090.46%4,584
Nov 25, 202526.1326.1726.0026.1725.970.23%4,977
Nov 24, 202526.5726.6326.0226.1125.91-2.06%2,444
Nov 21, 202527.1027.1026.6626.6626.46-1.62%4,784
Nov 20, 202527.4827.5426.9227.1026.89-0.37%1,666
Nov 19, 202527.5927.5927.1827.2026.99-1.02%5,284
Nov 18, 202527.4527.6327.3527.4827.270.96%2,486
Nov 17, 202526.9927.2226.9727.2227.010.96%2,835
Nov 14, 202526.5526.9626.5026.9626.762.12%10,011
Nov 13, 202526.5426.5426.4026.4026.20-0.49%3,406
Nov 12, 202526.5126.5426.5126.5326.330.26%5,273
Nov 11, 202526.2326.5426.2326.4626.261.07%1,706
Nov 10, 202526.2526.2525.9826.1825.98-1.39%1,937
Nov 7, 202527.1127.1126.5526.5526.35-2.28%2,133
Nov 6, 202527.0027.1727.0027.1726.96-1.20%653
Nov 5, 202527.9927.9927.5027.5027.29-1.93%3,774
Nov 4, 202528.0528.1328.0428.0427.83-0.78%4,485
Nov 3, 202528.4528.4528.1828.2628.05-1.12%3,541
Oct 31, 202528.3928.5828.3128.5828.360.67%4,538