Lockheed Martin Corporation (TSX:LMT)
Canada
· Delayed Price · Currency is CAD 26.12
+0.24 (0.93%)
At close: Dec 5, 2025
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.88 | 26.12 | 25.85 | 26.12 | 26.12 | 0.93% | 4,539 |
| Dec 4, 2025 | 25.87 | 25.92 | 25.81 | 25.88 | 25.88 | 0.31% | 2,825 |
| Dec 3, 2025 | 25.56 | 25.80 | 25.40 | 25.80 | 25.80 | 1.10% | 4,099 |
| Dec 2, 2025 | 25.39 | 25.56 | 25.35 | 25.52 | 25.52 | 0.63% | 13,358 |
| Dec 1, 2025 | 26.29 | 26.29 | 25.36 | 25.36 | 25.36 | -3.54% | 22,503 |
| Nov 28, 2025 | 26.31 | 26.31 | 26.16 | 26.29 | 26.09 | -1.94% | 2,133 |
| Nov 27, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.61 | 1.98% | 819 |
| Nov 26, 2025 | 26.19 | 26.41 | 26.19 | 26.29 | 26.09 | 0.46% | 4,584 |
| Nov 25, 2025 | 26.13 | 26.17 | 26.00 | 26.17 | 25.97 | 0.23% | 4,977 |
| Nov 24, 2025 | 26.57 | 26.63 | 26.02 | 26.11 | 25.91 | -2.06% | 2,444 |
| Nov 21, 2025 | 27.10 | 27.10 | 26.66 | 26.66 | 26.46 | -1.62% | 4,784 |
| Nov 20, 2025 | 27.48 | 27.54 | 26.92 | 27.10 | 26.89 | -0.37% | 1,666 |
| Nov 19, 2025 | 27.59 | 27.59 | 27.18 | 27.20 | 26.99 | -1.02% | 5,284 |
| Nov 18, 2025 | 27.45 | 27.63 | 27.35 | 27.48 | 27.27 | 0.96% | 2,486 |
| Nov 17, 2025 | 26.99 | 27.22 | 26.97 | 27.22 | 27.01 | 0.96% | 2,835 |
| Nov 14, 2025 | 26.55 | 26.96 | 26.50 | 26.96 | 26.76 | 2.12% | 10,011 |
| Nov 13, 2025 | 26.54 | 26.54 | 26.40 | 26.40 | 26.20 | -0.49% | 3,406 |
| Nov 12, 2025 | 26.51 | 26.54 | 26.51 | 26.53 | 26.33 | 0.26% | 5,273 |
| Nov 11, 2025 | 26.23 | 26.54 | 26.23 | 26.46 | 26.26 | 1.07% | 1,706 |
| Nov 10, 2025 | 26.25 | 26.25 | 25.98 | 26.18 | 25.98 | -1.39% | 1,937 |
| Nov 7, 2025 | 27.11 | 27.11 | 26.55 | 26.55 | 26.35 | -2.28% | 2,133 |
| Nov 6, 2025 | 27.00 | 27.17 | 27.00 | 27.17 | 26.96 | -1.20% | 653 |
| Nov 5, 2025 | 27.99 | 27.99 | 27.50 | 27.50 | 27.29 | -1.93% | 3,774 |
| Nov 4, 2025 | 28.05 | 28.13 | 28.04 | 28.04 | 27.83 | -0.78% | 4,485 |
| Nov 3, 2025 | 28.45 | 28.45 | 28.18 | 28.26 | 28.05 | -1.12% | 3,541 |
| Oct 31, 2025 | 28.39 | 28.58 | 28.31 | 28.58 | 28.36 | 0.67% | 4,538 |
| Oct 30, 2025 | 28.15 | 28.59 | 28.15 | 28.39 | 28.18 | 0.85% | 4,103 |
| Oct 29, 2025 | 28.08 | 28.15 | 28.08 | 28.15 | 27.94 | - | 1,702 |
| Oct 28, 2025 | 28.28 | 28.28 | 28.15 | 28.15 | 27.94 | -0.04% | 1,549 |
| Oct 27, 2025 | 28.16 | 28.16 | 27.87 | 28.16 | 27.95 | 0.21% | 3,702 |
| Oct 24, 2025 | 28.56 | 28.56 | 28.10 | 28.10 | 27.89 | -1.47% | 4,250 |
| Oct 23, 2025 | 28.32 | 28.53 | 28.32 | 28.52 | 28.30 | 0.74% | 12,261 |
| Oct 22, 2025 | 28.44 | 28.44 | 28.12 | 28.31 | 28.10 | -0.18% | 2,065 |
| Oct 21, 2025 | 28.13 | 29.23 | 28.13 | 28.36 | 28.15 | -3.14% | 9,727 |
| Oct 20, 2025 | 28.79 | 29.28 | 28.79 | 29.28 | 29.06 | 2.16% | 4,050 |
| Oct 17, 2025 | 28.33 | 28.66 | 28.33 | 28.66 | 28.44 | -0.93% | 2,430 |
| Oct 15, 2025 | 29.26 | 29.26 | 28.51 | 28.93 | 28.71 | -1.16% | 4,462 |
| Oct 14, 2025 | 28.94 | 29.27 | 28.94 | 29.27 | 29.05 | 0.07% | 1,310 |
| Oct 10, 2025 | 29.31 | 29.60 | 29.25 | 29.25 | 29.03 | -0.20% | 816 |
| Oct 9, 2025 | 29.74 | 29.74 | 29.31 | 29.31 | 29.09 | -1.64% | 2,395 |
| Oct 8, 2025 | 29.88 | 29.88 | 29.74 | 29.80 | 29.57 | 0.54% | 1,776 |
| Oct 7, 2025 | 29.87 | 29.90 | 29.61 | 29.64 | 29.42 | -0.77% | 7,448 |
| Oct 6, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.64 | 1.77% | 430 |
| Oct 3, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.13 | 1.56% | 282 |
| Oct 2, 2025 | 28.99 | 29.00 | 28.90 | 28.90 | 28.68 | -0.07% | 977 |
| Oct 1, 2025 | 28.99 | 29.22 | 28.82 | 28.92 | 28.70 | -0.10% | 7,941 |
| Sep 30, 2025 | 28.71 | 28.95 | 28.62 | 28.95 | 28.73 | 1.90% | 4,043 |
| Sep 29, 2025 | 28.91 | 28.93 | 28.41 | 28.41 | 28.20 | 0.46% | 4,204 |
| Sep 26, 2025 | 28.38 | 28.38 | 28.12 | 28.28 | 28.07 | 0.50% | 880 |
| Sep 25, 2025 | 28.21 | 28.40 | 28.14 | 28.14 | 27.93 | -0.28% | 659 |
| Sep 24, 2025 | 28.36 | 28.71 | 28.22 | 28.22 | 28.01 | 0.86% | 1,717 |
| Sep 23, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.77 | 0.11% | 308 |
| Sep 22, 2025 | 27.51 | 27.95 | 27.51 | 27.95 | 27.74 | 1.45% | 926 |
| Sep 19, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.34 | 0.15% | 209 |
| Sep 18, 2025 | 27.36 | 27.51 | 27.36 | 27.51 | 27.30 | - | 1,306 |
| Sep 17, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.30 | 0.26% | 198 |
| Sep 15, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.23 | 0.15% | 192 |
| Sep 12, 2025 | 27.16 | 27.40 | 27.16 | 27.40 | 27.19 | 0.18% | 1,482 |
| Sep 11, 2025 | 27.02 | 27.35 | 26.95 | 27.35 | 27.14 | 1.64% | 3,875 |
| Sep 10, 2025 | 26.90 | 26.91 | 26.90 | 26.91 | 26.71 | 1.43% | 1,648 |
| Sep 9, 2025 | 26.53 | 26.53 | 26.50 | 26.53 | 26.33 | -1.04% | 1,133 |
| Sep 8, 2025 | 26.95 | 26.95 | 26.54 | 26.81 | 26.61 | -0.63% | 3,016 |
| Sep 5, 2025 | 26.86 | 26.98 | 26.71 | 26.98 | 26.78 | 1.66% | 35,103 |
| Sep 4, 2025 | 26.17 | 26.54 | 26.13 | 26.54 | 26.34 | 1.72% | 6,893 |
| Sep 3, 2025 | 26.24 | 26.24 | 25.99 | 26.09 | 25.89 | -0.57% | 68,930 |
| Sep 2, 2025 | 26.38 | 26.38 | 26.07 | 26.24 | 26.04 | -0.83% | 3,219 |
| Aug 29, 2025 | 26.61 | 26.61 | 26.46 | 26.46 | 26.07 | -0.38% | 902 |
| Aug 28, 2025 | 26.41 | 26.57 | 26.27 | 26.56 | 26.17 | 0.34% | 2,241 |