TSX:LMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.87	29.98	29.42	29.52	29.52	-0.61%	10,159
May 14, 2026	29.77	29.77	29.44	29.70	29.70	-0.17%	57,732
May 13, 2026	29.70	29.75	29.17	29.75	29.75	-0.20%	11,479
May 12, 2026	29.49	29.82	29.37	29.81	29.81	1.88%	12,290
May 11, 2026	28.96	29.44	28.77	29.26	29.26	1.00%	9,664
May 8, 2026	29.15	29.25	28.86	28.97	28.97	-1.13%	8,005
May 7, 2026	29.49	29.49	28.77	29.30	29.30	-0.24%	13,271
May 6, 2026	29.10	29.37	28.69	29.37	29.37	0.89%	15,050
May 5, 2026	29.84	29.84	29.00	29.11	29.11	-1.82%	14,817
May 4, 2026	29.40	29.93	29.34	29.65	29.65	0.95%	24,821
May 1, 2026	29.69	29.69	29.29	29.37	29.37	-0.81%	14,006
Apr 30, 2026	29.08	29.61	29.08	29.61	29.61	1.58%	13,061
Apr 29, 2026	29.41	29.48	28.72	29.15	29.15	-0.58%	11,308
Apr 28, 2026	29.56	29.62	29.03	29.32	29.32	-0.03%	22,734
Apr 27, 2026	29.53	30.11	29.29	29.33	29.33	-0.17%	18,299
Apr 24, 2026	30.24	30.24	28.84	29.38	29.38	-3.16%	33,191
Apr 23, 2026	30.49	30.75	29.88	30.34	30.34	-4.50%	32,406
Apr 22, 2026	32.77	32.84	31.47	31.77	31.77	-2.96%	21,804
Apr 21, 2026	33.19	33.19	32.53	32.74	32.74	-1.36%	12,780
Apr 20, 2026	33.95	34.14	33.06	33.19	33.19	-1.86%	21,528
Apr 17, 2026	34.40	34.56	33.69	33.82	33.82	-2.56%	10,866
Apr 16, 2026	34.94	34.95	34.43	34.71	34.71	-0.72%	5,953
Apr 15, 2026	35.13	35.21	34.77	34.96	34.96	-0.09%	4,720
Apr 14, 2026	35.37	35.37	34.88	34.99	34.99	-0.93%	8,271
Apr 13, 2026	35.26	35.60	35.16	35.32	35.32	0.80%	3,124
Apr 10, 2026	35.65	35.65	34.86	35.04	35.04	-1.77%	6,375
Apr 9, 2026	36.00	36.39	35.64	35.67	35.67	-0.81%	13,037
Apr 8, 2026	35.16	36.08	34.81	35.96	35.96	0.20%	19,003
Apr 7, 2026	36.29	36.29	35.83	35.89	35.89	-1.40%	5,433
Apr 6, 2026	35.87	36.41	35.66	36.40	36.40	2.05%	2,753
Apr 2, 2026	35.50	35.82	35.40	35.67	35.67	0.85%	10,344
Apr 1, 2026	34.88	35.40	34.76	35.37	35.37	2.28%	16,670
Mar 31, 2026	34.30	34.81	34.30	34.58	34.58	0.90%	69,514
Mar 30, 2026	35.28	35.60	34.02	34.27	34.27	-2.78%	20,498
Mar 27, 2026	35.75	35.86	35.21	35.25	35.25	-1.54%	4,541
Mar 26, 2026	35.73	36.21	35.73	35.80	35.80	-0.22%	13,989
Mar 25, 2026	35.08	35.88	35.08	35.88	35.88	2.60%	9,547
Mar 24, 2026	35.24	35.24	34.65	34.97	34.97	-0.96%	13,112
Mar 23, 2026	35.97	36.04	35.10	35.31	35.31	-1.51%	18,018
Mar 20, 2026	36.29	36.29	35.71	35.85	35.85	-1.73%	11,842
Mar 19, 2026	36.51	36.57	35.80	36.48	36.48	-0.92%	8,973
Mar 18, 2026	36.58	36.92	36.58	36.82	36.82	0.90%	1,700
Mar 17, 2026	37.07	37.07	36.28	36.49	36.49	-1.38%	9,681
Mar 16, 2026	37.12	37.28	36.70	37.00	37.00	-0.22%	11,529
Mar 13, 2026	37.38	37.64	36.77	37.08	37.08	-1.01%	9,196
Mar 12, 2026	37.10	37.83	37.10	37.46	37.46	0.67%	6,504
Mar 11, 2026	37.28	37.67	37.05	37.21	37.21	-0.35%	7,714
Mar 10, 2026	37.86	37.86	37.28	37.34	37.34	-1.97%	13,616
Mar 9, 2026	39.03	39.03	37.94	38.09	38.09	-1.12%	57,065
Mar 6, 2026	38.07	38.57	37.66	38.52	38.52	2.31%	32,095