TSX:LMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	32.12	32.12	31.87	32.01	-	-0.47%	1,000
Aug 26, 2026	31.95	32.29	31.95	32.16	32.16	1.71%	4,713
Aug 25, 2026	32.07	32.07	31.55	31.62	31.62	-1.37%	6,286
Aug 24, 2026	31.81	32.16	31.69	32.06	32.06	0.19%	7,669
Aug 21, 2026	32.30	32.30	32.00	32.00	32.00	-1.05%	6,142
Aug 20, 2026	33.33	33.33	32.34	32.34	32.34	-3.46%	10,006
Aug 19, 2026	34.49	34.49	33.47	33.50	33.50	-3.07%	10,519
Aug 18, 2026	33.88	34.78	33.88	34.56	34.56	2.40%	6,889
Aug 17, 2026	34.50	34.50	33.72	33.75	33.75	-2.43%	9,484
Aug 14, 2026	34.20	34.59	34.09	34.59	34.59	1.86%	6,253
Aug 13, 2026	34.65	34.65	33.89	33.96	33.96	-1.57%	7,549
Aug 12, 2026	33.53	34.63	33.53	34.50	34.50	1.50%	6,410
Aug 11, 2026	34.43	34.43	33.70	33.99	33.99	-0.90%	11,787
Aug 10, 2026	33.73	34.45	33.73	34.30	34.30	2.73%	18,515
Aug 7, 2026	33.29	33.41	32.82	33.39	33.39	1.00%	22,700
Aug 6, 2026	33.04	33.31	32.86	33.06	33.06	0.61%	11,105
Aug 5, 2026	33.75	33.75	32.86	32.86	32.86	-1.76%	23,033
Aug 4, 2026	33.40	33.61	33.00	33.45	33.45	0.97%	11,001
Jul 31, 2026	32.56	33.13	32.47	33.13	33.13	1.50%	7,289
Jul 30, 2026	32.54	32.64	31.68	32.64	32.64	0.80%	12,059
Jul 29, 2026	33.03	33.27	32.34	32.38	32.38	-2.06%	9,961
Jul 28, 2026	33.41	33.68	32.88	33.06	33.06	0.18%	6,423
Jul 27, 2026	32.94	33.31	32.88	33.00	33.00	-0.36%	12,688
Jul 24, 2026	32.25	33.37	32.25	33.12	33.12	2.67%	131,824
Jul 23, 2026	31.06	32.66	31.06	32.26	32.26	10.22%	37,646
Jul 22, 2026	29.33	29.54	29.17	29.27	29.27	1.63%	4,028
Jul 21, 2026	28.50	28.84	27.87	28.80	28.80	-0.41%	5,035
Jul 20, 2026	29.00	29.18	28.87	28.92	28.92	-0.10%	4,327
Jul 17, 2026	29.59	29.90	28.86	28.95	28.95	-0.79%	8,120
Jul 16, 2026	29.26	29.56	29.10	29.18	29.18	-0.21%	3,453
Jul 15, 2026	29.43	29.50	29.19	29.24	29.24	-0.34%	2,480
Jul 14, 2026	29.70	29.84	29.34	29.34	29.34	-1.05%	4,521
Jul 13, 2026	30.06	30.06	29.46	29.65	29.65	-0.24%	4,172
Jul 10, 2026	29.30	29.81	29.28	29.72	29.72	0.99%	2,861
Jul 9, 2026	30.29	30.29	29.38	29.43	29.43	-1.97%	5,203
Jul 8, 2026	30.84	30.84	29.90	30.02	30.02	-1.38%	17,193
Jul 7, 2026	31.05	31.05	30.27	30.44	30.44	-0.36%	19,449
Jul 6, 2026	31.00	31.00	30.49	30.55	30.55	-0.52%	6,078
Jul 3, 2026	30.55	30.71	30.18	30.71	30.71	-0.87%	2,302
Jul 2, 2026	29.54	31.00	29.54	30.98	30.98	6.98%	11,412
Jun 30, 2026	28.48	28.96	28.45	28.96	28.96	1.15%	9,508
Jun 29, 2026	29.06	29.06	28.61	28.63	28.63	-0.76%	51,921
Jun 26, 2026	28.87	29.44	28.75	28.85	28.85	0.49%	4,915
Jun 25, 2026	28.10	29.17	28.10	28.71	28.71	2.35%	5,903
Jun 24, 2026	28.49	28.49	28.05	28.05	28.05	-2.03%	4,775
Jun 23, 2026	28.13	28.63	28.13	28.63	28.63	1.45%	14,771
Jun 22, 2026	29.23	29.23	28.00	28.22	28.22	-3.85%	8,213
Jun 19, 2026	28.75	29.35	28.75	29.35	29.35	0.86%	1,212
Jun 18, 2026	30.28	30.31	28.80	29.10	29.10	-3.80%	13,861
Jun 17, 2026	30.36	30.60	30.20	30.25	30.25	-0.92%	4,396