TSX:LMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	34.59	35.94	34.59	35.86	35.86	5.19%	32,810
Oct 23, 2026	33.02	34.37	32.80	34.09	34.09	2.46%	42,285
Oct 22, 2026	32.53	34.28	32.53	33.27	33.27	6.87%	79,270
Oct 21, 2026	30.84	31.20	30.84	31.13	31.13	0.45%	22,537
Oct 20, 2026	31.36	31.58	30.86	30.99	30.99	-0.10%	24,029
Oct 19, 2026	30.73	31.33	30.73	31.02	31.02	-0.61%	10,429
Oct 16, 2026	30.43	31.25	30.43	31.21	31.21	3.52%	20,681
Oct 15, 2026	29.98	30.20	29.81	30.15	30.15	2.13%	14,198
Oct 14, 2026	28.60	29.57	28.60	29.52	29.52	3.54%	16,754
Oct 13, 2026	29.04	29.05	28.43	28.51	28.51	-1.08%	18,085
Oct 9, 2026	28.74	28.86	28.53	28.82	28.82	0.28%	5,909
Oct 8, 2026	28.23	28.77	28.23	28.74	28.74	1.73%	14,676
Oct 7, 2026	28.90	28.90	28.23	28.25	28.25	-2.15%	29,155
Oct 6, 2026	28.80	28.89	28.58	28.87	28.87	0.70%	15,839
Oct 5, 2026	28.60	28.69	28.38	28.67	28.67	-0.14%	32,529
Oct 2, 2026	28.57	28.80	28.26	28.71	28.71	0.21%	38,961
Oct 1, 2026	28.80	28.80	28.50	28.65	28.65	-0.62%	27,657
Sep 30, 2026	29.05	29.05	28.55	28.83	28.83	-0.62%	14,489
Sep 29, 2026	29.20	29.38	28.95	29.01	29.01	-1.19%	13,734
Sep 28, 2026	29.41	29.63	29.24	29.36	29.36	-0.10%	12,240
Sep 25, 2026	29.84	29.84	29.25	29.39	29.39	-0.94%	9,118
Sep 24, 2026	29.81	30.04	29.64	29.67	29.67	-0.13%	6,244
Sep 23, 2026	29.70	30.22	29.65	29.71	29.71	0.34%	11,438
Sep 22, 2026	30.47	30.47	29.25	29.61	29.61	-2.34%	29,008
Sep 21, 2026	30.36	30.44	30.14	30.32	30.32	0.26%	20,594
Sep 18, 2026	30.36	30.36	29.89	30.24	30.24	-0.85%	15,773
Sep 17, 2026	30.64	30.75	29.58	30.50	30.50	0.43%	20,496
Sep 16, 2026	30.22	30.59	30.13	30.37	30.37	0.53%	7,627
Sep 15, 2026	30.18	30.38	29.83	30.21	30.21	0.57%	10,168
Sep 14, 2026	29.78	30.17	29.78	30.04	30.04	1.08%	20,141
Sep 11, 2026	30.25	30.25	29.59	29.72	29.72	-1.10%	8,685
Sep 10, 2026	29.75	30.10	29.75	30.05	30.05	1.01%	12,029
Sep 9, 2026	30.66	30.66	29.74	29.75	29.75	-2.14%	18,983
Sep 8, 2026	30.28	30.66	30.25	30.40	30.40	2.08%	35,023
Sep 4, 2026	30.09	30.09	29.72	29.78	29.78	-1.46%	6,378
Sep 3, 2026	30.23	30.23	29.92	30.22	30.22	0.17%	21,181
Sep 2, 2026	30.85	30.85	30.07	30.17	30.17	-2.08%	66,022
Sep 1, 2026	31.50	31.95	30.73	30.81	30.81	-2.48%	218,941
Aug 31, 2026	32.00	32.00	31.69	31.79	31.59	-0.66%	1,886
Aug 28, 2026	32.13	32.13	31.83	32.00	31.80	-0.47%	4,308
Aug 27, 2026	32.12	32.15	31.87	32.15	31.95	-0.03%	3,413
Aug 26, 2026	31.95	32.29	31.95	32.16	31.96	1.71%	4,713
Aug 25, 2026	32.07	32.07	31.55	31.62	31.43	-1.37%	6,286
Aug 24, 2026	31.81	32.16	31.69	32.06	31.86	0.19%	7,669
Aug 21, 2026	32.30	32.30	32.00	32.00	31.80	-1.05%	6,142
Aug 20, 2026	33.33	33.33	32.34	32.34	32.14	-3.46%	10,006
Aug 19, 2026	34.49	34.49	33.47	33.50	33.29	-3.07%	10,519
Aug 18, 2026	33.88	34.78	33.88	34.56	34.35	2.40%	6,889
Aug 17, 2026	34.50	34.50	33.72	33.75	33.54	-2.43%	9,484
Aug 14, 2026	34.20	34.59	34.09	34.59	34.38	1.86%	6,253