TSX:LMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.81	30.05	29.76	29.86	29.86	0.78%	16,531
Jun 4, 2026	29.51	29.65	29.40	29.63	29.63	1.33%	20,230
Jun 3, 2026	29.17	29.91	29.17	29.24	29.24	-0.14%	4,118
Jun 2, 2026	29.42	29.45	29.16	29.28	29.28	-0.91%	11,261
Jun 1, 2026	30.08	30.08	29.50	29.55	29.55	-1.91%	6,253
May 29, 2026	30.43	30.60	30.16	30.32	30.12	-0.98%	12,948
May 28, 2026	30.43	30.83	30.43	30.62	30.42	0.86%	7,886
May 27, 2026	30.27	30.44	29.97	30.36	30.16	-0.33%	6,364
May 26, 2026	30.45	30.54	30.26	30.46	30.26	-1.87%	8,161
May 25, 2026	30.57	31.11	30.25	31.04	30.84	1.94%	8,777
May 22, 2026	30.03	30.49	29.95	30.45	30.25	1.94%	59,065
May 21, 2026	29.83	30.21	29.57	29.87	29.68	0.13%	16,143
May 20, 2026	29.99	30.08	29.57	29.83	29.64	-0.73%	13,564
May 19, 2026	29.93	30.19	29.65	30.05	29.86	1.80%	10,285
May 15, 2026	29.87	29.98	29.42	29.52	29.33	-0.61%	10,159
May 14, 2026	29.77	29.77	29.44	29.70	29.51	-0.17%	57,732
May 13, 2026	29.70	29.75	29.17	29.75	29.56	-0.20%	11,479
May 12, 2026	29.49	29.82	29.37	29.81	29.62	1.88%	12,290
May 11, 2026	28.96	29.44	28.77	29.26	29.07	1.00%	9,664
May 8, 2026	29.15	29.25	28.86	28.97	28.78	-1.13%	8,005
May 7, 2026	29.49	29.49	28.77	29.30	29.11	-0.24%	13,271
May 6, 2026	29.10	29.37	28.69	29.37	29.18	0.89%	15,050
May 5, 2026	29.84	29.84	29.00	29.11	28.92	-1.82%	14,817
May 4, 2026	29.40	29.93	29.34	29.65	29.46	0.95%	24,821
May 1, 2026	29.69	29.69	29.29	29.37	29.18	-0.81%	14,006
Apr 30, 2026	29.08	29.61	29.08	29.61	29.42	1.58%	13,061
Apr 29, 2026	29.41	29.48	28.72	29.15	28.96	-0.58%	11,308
Apr 28, 2026	29.56	29.62	29.03	29.32	29.13	-0.03%	22,734
Apr 27, 2026	29.53	30.11	29.29	29.33	29.14	-0.17%	18,299
Apr 24, 2026	30.24	30.24	28.84	29.38	29.19	-3.16%	33,191
Apr 23, 2026	30.49	30.75	29.88	30.34	30.14	-4.50%	32,406
Apr 22, 2026	32.77	32.84	31.47	31.77	31.56	-2.96%	21,804
Apr 21, 2026	33.19	33.19	32.53	32.74	32.53	-1.36%	12,780
Apr 20, 2026	33.95	34.14	33.06	33.19	32.98	-1.86%	21,528
Apr 17, 2026	34.40	34.56	33.69	33.82	33.60	-2.56%	10,866
Apr 16, 2026	34.94	34.95	34.43	34.71	34.49	-0.72%	5,953
Apr 15, 2026	35.13	35.21	34.77	34.96	34.73	-0.09%	4,720
Apr 14, 2026	35.37	35.37	34.88	34.99	34.76	-0.93%	8,271
Apr 13, 2026	35.26	35.60	35.16	35.32	35.09	0.80%	3,124
Apr 10, 2026	35.65	35.65	34.86	35.04	34.81	-1.77%	6,375
Apr 9, 2026	36.00	36.39	35.64	35.67	35.44	-0.81%	13,037
Apr 8, 2026	35.16	36.08	34.81	35.96	35.73	0.20%	19,003
Apr 7, 2026	36.29	36.29	35.83	35.89	35.66	-1.40%	5,433
Apr 6, 2026	35.87	36.41	35.66	36.40	36.16	2.05%	2,753
Apr 2, 2026	35.50	35.82	35.40	35.67	35.44	0.85%	10,344
Apr 1, 2026	34.88	35.40	34.76	35.37	35.14	2.28%	16,670
Mar 31, 2026	34.30	34.81	34.30	34.58	34.36	0.90%	69,514
Mar 30, 2026	35.28	35.60	34.02	34.27	34.05	-2.78%	20,498
Mar 27, 2026	35.75	35.86	35.21	35.25	35.02	-1.54%	4,541
Mar 26, 2026	35.73	36.21	35.73	35.80	35.57	-0.22%	13,989