TSX:LMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	34.65	34.65	33.89	33.96	33.75	-1.57%	7,549
Aug 12, 2026	33.53	34.63	33.53	34.50	34.29	1.50%	6,410
Aug 11, 2026	34.43	34.43	33.70	33.99	33.78	-0.90%	11,787
Aug 10, 2026	33.73	34.45	33.73	34.30	34.09	2.73%	18,515
Aug 7, 2026	33.29	33.41	32.82	33.39	33.19	1.00%	22,700
Aug 6, 2026	33.04	33.31	32.86	33.06	32.86	0.61%	11,105
Aug 5, 2026	33.75	33.75	32.86	32.86	32.66	-1.76%	23,033
Aug 4, 2026	33.40	33.61	33.00	33.45	33.24	0.97%	11,001
Jul 31, 2026	32.56	33.13	32.47	33.13	32.93	1.50%	7,289
Jul 30, 2026	32.54	32.64	31.68	32.64	32.44	0.80%	12,059
Jul 29, 2026	33.03	33.27	32.34	32.38	32.18	-2.06%	9,961
Jul 28, 2026	33.41	33.68	32.88	33.06	32.86	0.18%	6,423
Jul 27, 2026	32.94	33.31	32.88	33.00	32.80	-0.36%	12,688
Jul 24, 2026	32.25	33.37	32.25	33.12	32.92	2.67%	131,824
Jul 23, 2026	31.06	32.66	31.06	32.26	32.06	10.22%	37,646
Jul 22, 2026	29.33	29.54	29.17	29.27	29.09	1.63%	4,028
Jul 21, 2026	28.50	28.84	27.87	28.80	28.62	-0.41%	5,035
Jul 20, 2026	29.00	29.18	28.87	28.92	28.74	-0.10%	4,327
Jul 17, 2026	29.59	29.90	28.86	28.95	28.77	-0.79%	8,120
Jul 16, 2026	29.26	29.56	29.10	29.18	29.00	-0.21%	3,453
Jul 15, 2026	29.43	29.50	29.19	29.24	29.06	-0.34%	2,480
Jul 14, 2026	29.70	29.84	29.34	29.34	29.16	-1.05%	4,521
Jul 13, 2026	30.06	30.06	29.46	29.65	29.47	-0.24%	4,172
Jul 10, 2026	29.30	29.81	29.28	29.72	29.54	0.99%	2,861
Jul 9, 2026	30.29	30.29	29.38	29.43	29.25	-1.97%	5,203
Jul 8, 2026	30.84	30.84	29.90	30.02	29.84	-1.38%	17,193
Jul 7, 2026	31.05	31.05	30.27	30.44	30.25	-0.36%	19,449