Lockheed Martin Corporation (TSX:LMT)
Canada
· Delayed Price · Currency is CAD 38.52
+0.87 (2.31%)
At close: Mar 6, 2026
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.07 | 38.57 | 37.66 | 38.52 | 38.52 | 2.31% | 32,095 |
| Mar 5, 2026 | 38.00 | 38.00 | 37.17 | 37.65 | 37.65 | -1.26% | 10,142 |
| Mar 4, 2026 | 38.24 | 38.36 | 37.58 | 38.13 | 38.13 | -0.44% | 12,243 |
| Mar 3, 2026 | 39.21 | 39.22 | 37.78 | 38.30 | 38.30 | -1.42% | 20,491 |
| Mar 2, 2026 | 39.75 | 39.75 | 38.15 | 38.85 | 38.85 | 2.67% | 69,489 |
| Feb 27, 2026 | 37.33 | 37.98 | 37.23 | 37.84 | 37.64 | 2.74% | 11,292 |
| Feb 26, 2026 | 37.13 | 37.13 | 36.74 | 36.83 | 36.64 | -1.29% | 6,597 |
| Feb 25, 2026 | 37.92 | 37.92 | 36.47 | 37.31 | 37.12 | -2.36% | 24,920 |
| Feb 24, 2026 | 37.92 | 38.37 | 37.58 | 38.21 | 38.01 | 0.76% | 33,286 |
| Feb 23, 2026 | 37.67 | 38.02 | 37.67 | 37.92 | 37.72 | 0.18% | 7,926 |
| Feb 20, 2026 | 38.41 | 38.41 | 37.26 | 37.85 | 37.65 | -1.20% | 22,787 |
| Feb 19, 2026 | 37.75 | 38.37 | 37.66 | 38.31 | 38.11 | 2.52% | 11,084 |
| Feb 18, 2026 | 37.64 | 37.81 | 37.26 | 37.37 | 37.18 | 0.03% | 19,715 |
| Feb 17, 2026 | 37.64 | 37.64 | 36.98 | 37.36 | 37.17 | -0.11% | 15,864 |
| Feb 13, 2026 | 36.91 | 37.65 | 36.91 | 37.40 | 37.21 | 1.99% | 8,788 |
| Feb 12, 2026 | 36.62 | 36.97 | 36.59 | 36.67 | 36.48 | 1.55% | 10,056 |
| Feb 11, 2026 | 36.14 | 36.36 | 35.74 | 36.11 | 35.92 | -0.25% | 5,063 |
| Feb 10, 2026 | 36.71 | 36.71 | 36.01 | 36.20 | 36.01 | -1.23% | 6,558 |
| Feb 9, 2026 | 35.93 | 36.67 | 35.93 | 36.65 | 36.46 | 2.40% | 7,908 |
| Feb 6, 2026 | 35.05 | 35.85 | 35.05 | 35.79 | 35.60 | 2.26% | 8,220 |
| Feb 5, 2026 | 34.67 | 35.25 | 34.67 | 35.00 | 34.82 | 0.89% | 5,541 |
| Feb 4, 2026 | 36.11 | 36.11 | 34.33 | 34.69 | 34.51 | -4.09% | 23,827 |
| Feb 3, 2026 | 36.47 | 37.11 | 35.66 | 36.17 | 35.98 | -0.88% | 40,032 |
| Feb 2, 2026 | 35.31 | 36.77 | 35.31 | 36.49 | 36.30 | 0.11% | 13,507 |
| Jan 30, 2026 | 35.85 | 36.82 | 35.49 | 36.45 | 36.26 | 1.84% | 42,220 |
| Jan 29, 2026 | 35.32 | 37.01 | 35.32 | 35.79 | 35.60 | 4.13% | 40,438 |
| Jan 28, 2026 | 34.02 | 34.45 | 33.60 | 34.37 | 34.19 | 0.35% | 18,857 |
| Jan 27, 2026 | 33.43 | 34.25 | 33.35 | 34.25 | 34.07 | 2.42% | 18,940 |
| Jan 26, 2026 | 34.01 | 34.01 | 33.14 | 33.44 | 33.27 | -1.36% | 4,793 |
| Jan 23, 2026 | 34.19 | 34.21 | 33.80 | 33.90 | 33.72 | -0.67% | 5,275 |
| Jan 22, 2026 | 33.81 | 34.26 | 33.57 | 34.13 | 33.95 | 1.31% | 16,815 |
| Jan 21, 2026 | 33.40 | 33.85 | 33.40 | 33.69 | 33.51 | 1.48% | 4,529 |
| Jan 20, 2026 | 33.29 | 33.70 | 33.04 | 33.20 | 33.03 | -0.69% | 3,927 |
| Jan 19, 2026 | 33.80 | 33.80 | 33.22 | 33.43 | 33.26 | -0.36% | 8,360 |
| Jan 16, 2026 | 33.38 | 33.56 | 33.28 | 33.55 | 33.38 | 0.60% | 10,385 |
| Jan 15, 2026 | 32.92 | 33.35 | 32.27 | 33.35 | 33.18 | 1.21% | 5,599 |
| Jan 14, 2026 | 32.03 | 33.19 | 32.03 | 32.95 | 32.78 | 2.90% | 19,551 |
| Jan 13, 2026 | 32.37 | 32.41 | 31.78 | 32.02 | 31.85 | 1.11% | 26,110 |
| Jan 12, 2026 | 31.70 | 31.77 | 31.21 | 31.67 | 31.50 | 1.18% | 8,736 |
| Jan 9, 2026 | 30.40 | 31.38 | 30.38 | 31.30 | 31.14 | 4.75% | 96,052 |
| Jan 8, 2026 | 30.64 | 31.20 | 29.76 | 29.88 | 29.72 | 4.55% | 16,502 |
| Jan 7, 2026 | 30.45 | 30.67 | 28.58 | 28.58 | 28.43 | -5.14% | 16,798 |
| Jan 6, 2026 | 29.81 | 31.00 | 29.81 | 30.13 | 29.97 | 2.62% | 10,442 |
| Jan 5, 2026 | 28.99 | 29.68 | 28.99 | 29.36 | 29.21 | 2.91% | 4,331 |
| Jan 2, 2026 | 27.89 | 28.53 | 27.63 | 28.53 | 28.38 | 2.22% | 1,295 |
| Dec 31, 2025 | 27.95 | 27.96 | 27.91 | 27.91 | 27.76 | -1.03% | 656 |
| Dec 30, 2025 | 28.25 | 28.25 | 28.20 | 28.20 | 28.05 | 0.14% | 3,067 |
| Dec 29, 2025 | 27.93 | 28.16 | 27.93 | 28.16 | 28.01 | 0.14% | 706 |
| Dec 24, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.97 | 1.08% | 525 |
| Dec 23, 2025 | 27.77 | 27.82 | 27.77 | 27.82 | 27.68 | -0.32% | 965 |
| Dec 22, 2025 | 27.29 | 27.91 | 27.29 | 27.91 | 27.76 | 1.82% | 2,102 |
| Dec 19, 2025 | 26.97 | 27.41 | 26.90 | 27.41 | 27.27 | 1.18% | 4,088 |
| Dec 18, 2025 | 27.35 | 27.35 | 27.08 | 27.09 | 26.95 | -1.10% | 2,938 |
| Dec 17, 2025 | 27.21 | 27.45 | 26.92 | 27.39 | 27.25 | -0.40% | 3,263 |
| Dec 16, 2025 | 27.82 | 27.82 | 27.45 | 27.50 | 27.36 | -1.47% | 1,788 |
| Dec 15, 2025 | 27.68 | 27.91 | 27.63 | 27.91 | 27.76 | 0.83% | 2,076 |
| Dec 12, 2025 | 27.50 | 27.68 | 27.50 | 27.68 | 27.54 | 1.10% | 1,804 |
| Dec 11, 2025 | 27.19 | 27.60 | 27.19 | 27.38 | 27.24 | 0.40% | 2,903 |
| Dec 10, 2025 | 26.60 | 27.27 | 26.56 | 27.27 | 27.13 | 1.07% | 851 |
| Dec 9, 2025 | 26.89 | 27.25 | 26.89 | 26.98 | 26.84 | 0.60% | 1,810 |
| Dec 8, 2025 | 26.06 | 26.83 | 26.06 | 26.82 | 26.68 | 2.68% | 7,288 |
| Dec 5, 2025 | 25.88 | 26.12 | 25.85 | 26.12 | 25.98 | 0.93% | 4,539 |
| Dec 4, 2025 | 25.87 | 25.92 | 25.81 | 25.88 | 25.75 | 0.31% | 2,825 |
| Dec 3, 2025 | 25.56 | 25.80 | 25.40 | 25.80 | 25.67 | 1.10% | 4,099 |
| Dec 2, 2025 | 25.39 | 25.56 | 25.35 | 25.52 | 25.39 | 0.63% | 13,358 |
| Dec 1, 2025 | 26.29 | 26.29 | 25.36 | 25.36 | 25.23 | -3.54% | 22,503 |
| Nov 28, 2025 | 26.31 | 26.31 | 26.16 | 26.29 | 25.96 | -1.94% | 2,133 |
| Nov 27, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.47 | 1.98% | 819 |
| Nov 26, 2025 | 26.19 | 26.41 | 26.19 | 26.29 | 25.96 | 0.46% | 4,584 |
| Nov 25, 2025 | 26.13 | 26.17 | 26.00 | 26.17 | 25.84 | 0.23% | 4,977 |
| Nov 24, 2025 | 26.57 | 26.63 | 26.02 | 26.11 | 25.78 | -2.06% | 2,444 |
| Nov 21, 2025 | 27.10 | 27.10 | 26.66 | 26.66 | 26.32 | -1.62% | 4,784 |
| Nov 20, 2025 | 27.48 | 27.54 | 26.92 | 27.10 | 26.76 | -0.37% | 1,666 |
| Nov 19, 2025 | 27.59 | 27.59 | 27.18 | 27.20 | 26.86 | -1.02% | 5,284 |
| Nov 18, 2025 | 27.45 | 27.63 | 27.35 | 27.48 | 27.13 | 0.96% | 2,486 |
| Nov 17, 2025 | 26.99 | 27.22 | 26.97 | 27.22 | 26.88 | 0.96% | 2,835 |
| Nov 14, 2025 | 26.55 | 26.96 | 26.50 | 26.96 | 26.62 | 2.12% | 10,011 |
| Nov 13, 2025 | 26.54 | 26.54 | 26.40 | 26.40 | 26.07 | -0.49% | 3,406 |
| Nov 12, 2025 | 26.51 | 26.54 | 26.51 | 26.53 | 26.20 | 0.26% | 5,273 |
| Nov 11, 2025 | 26.23 | 26.54 | 26.23 | 26.46 | 26.13 | 1.07% | 1,706 |
| Nov 10, 2025 | 26.25 | 26.25 | 25.98 | 26.18 | 25.85 | -1.39% | 1,937 |
| Nov 7, 2025 | 27.11 | 27.11 | 26.55 | 26.55 | 26.22 | -2.28% | 2,133 |
| Nov 6, 2025 | 27.00 | 27.17 | 27.00 | 27.17 | 26.83 | -1.20% | 653 |
| Nov 5, 2025 | 27.99 | 27.99 | 27.50 | 27.50 | 27.15 | -1.93% | 3,774 |
| Nov 4, 2025 | 28.05 | 28.13 | 28.04 | 28.04 | 27.69 | -0.78% | 4,485 |
| Nov 3, 2025 | 28.45 | 28.45 | 28.18 | 28.26 | 27.90 | -1.12% | 3,541 |
| Oct 31, 2025 | 28.39 | 28.58 | 28.31 | 28.58 | 28.22 | 0.67% | 4,538 |
| Oct 30, 2025 | 28.15 | 28.59 | 28.15 | 28.39 | 28.03 | 0.85% | 4,103 |
| Oct 29, 2025 | 28.08 | 28.15 | 28.08 | 28.15 | 27.80 | - | 1,702 |
| Oct 28, 2025 | 28.28 | 28.28 | 28.15 | 28.15 | 27.80 | -0.04% | 1,549 |
| Oct 27, 2025 | 28.16 | 28.16 | 27.87 | 28.16 | 27.81 | 0.21% | 3,702 |
| Oct 24, 2025 | 28.56 | 28.56 | 28.10 | 28.10 | 27.75 | -1.47% | 4,250 |
| Oct 23, 2025 | 28.32 | 28.53 | 28.32 | 28.52 | 28.16 | 0.74% | 12,261 |
| Oct 22, 2025 | 28.44 | 28.44 | 28.12 | 28.31 | 27.95 | -0.18% | 2,065 |
| Oct 21, 2025 | 28.13 | 29.23 | 28.13 | 28.36 | 28.00 | -3.14% | 9,727 |
| Oct 20, 2025 | 28.79 | 29.28 | 28.79 | 29.28 | 28.91 | 2.16% | 4,050 |
| Oct 17, 2025 | 28.33 | 28.66 | 28.33 | 28.66 | 28.30 | -0.93% | 2,430 |
| Oct 15, 2025 | 29.26 | 29.26 | 28.51 | 28.93 | 28.57 | -1.16% | 4,462 |
| Oct 14, 2025 | 28.94 | 29.27 | 28.94 | 29.27 | 28.90 | 0.07% | 1,310 |
| Oct 10, 2025 | 29.31 | 29.60 | 29.25 | 29.25 | 28.88 | -0.20% | 816 |