Leidos Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	80.880	80.880	80.880	80.880	79.742	0
2024-08-16	80.880	80.880	80.880	80.880	79.742	1
2024-08-15	80.400	80.400	80.400	80.400	79.269	100
2024-08-14	81.280	81.280	81.280	81.280	80.137	0
2024-08-13	81.280	81.280	81.280	81.280	80.137	0
2024-08-12	81.280	81.280	81.280	81.280	80.137	0
2024-08-09	81.280	81.280	81.280	81.280	80.137	0
2024-08-08	81.280	81.280	81.280	81.280	80.137	150
2024-08-07	81.520	81.520	81.520	81.520	80.373	0
2024-08-06	81.520	81.520	81.520	81.520	80.373	0
2024-08-05	82.480	82.480	81.520	81.520	80.373	5,298
2024-08-02	80.960	80.960	80.960	80.960	79.821	0
2024-08-01	80.960	80.960	80.960	80.960	79.821	300
2024-07-31	85.590	85.590	85.590	85.590	84.386	0
2024-07-30	85.590	85.590	85.590	85.590	84.386	0
2024-07-29	85.590	85.590	85.590	85.590	84.386	0
2024-07-26	84.870	85.590	84.870	85.590	84.386	51
2024-07-25	86.580	86.580	86.580	86.580	85.362	0
2024-07-24	86.580	86.580	86.580	86.580	85.362	0
2024-07-23	86.600	86.600	86.580	86.580	85.362	1,852
2024-07-22	85.330	85.330	85.330	85.330	84.130	10
2024-07-19	83.760	83.760	83.760	83.760	82.582	3
2024-07-18	83.680	83.690	83.680	83.690	82.513	4,807
2024-07-17	82.560	82.560	82.400	82.400	81.241	1
2024-07-16	82.560	82.560	82.560	82.560	81.399	10
2024-07-15	81.380	81.600	81.200	81.600	80.452	689
2024-07-12	81.360	81.360	81.360	81.360	80.215	3
2024-07-11	81.120	81.120	81.120	81.120	79.979	102
2024-07-10	78.640	80.560	78.640	80.560	79.427	3,069
2024-07-09	78.800	78.800	78.800	78.800	77.691	29
2024-07-08	80.480	80.480	79.690	79.840	78.717	2,997
2024-07-05	79.600	79.600	79.600	79.600	78.480	61
2024-07-04	82.480	82.480	82.480	82.480	81.320	0
2024-07-03	80.960	82.480	80.960	82.480	81.320	66
2024-07-02	82.960	82.960	82.960	82.960	81.793	2
2024-07-01	82.640	82.640	82.160	82.160	81.004	4,367
2024-06-28	81.120	81.120	80.960	80.960	79.821	23
2024-06-27	81.120	81.120	81.120	81.120	79.979	32
2024-06-26	80.720	80.720	80.720	80.720	79.584	15
2024-06-25	80.480	80.680	80.480	80.680	79.545	26
2024-06-24	80.480	80.480	80.480	80.480	79.348	34
2024-06-21	79.210	79.210	79.210	79.210	78.096	5
2024-06-20	79.560	79.560	79.560	79.560	78.441	3
2024-06-19	77.780	77.780	77.780	77.780	76.686	0
2024-06-18	78.240	78.240	77.780	77.780	76.686	5
2024-06-17	78.320	78.320	78.320	78.320	77.218	3
2024-06-14	76.640	76.640	76.640	76.640	75.562	3
2024-06-13	80.000	80.000	77.730	77.730	76.637	9
2024-06-12	77.000	77.000	77.000	77.000	75.917	4
2024-06-11	76.590	76.590	76.590	76.590	75.241	5
2024-06-10	77.210	77.210	77.210	77.210	75.850	10
2024-06-07	76.800	76.800	76.800	76.800	75.448	19
2024-06-06	75.800	75.800	75.800	75.800	74.465	15
2024-06-05	77.050	77.050	77.050	77.050	75.693	10
2024-06-04	76.020	76.020	76.020	76.020	74.681	7
2024-06-03	75.840	75.840	75.840	75.840	74.504	4
2024-05-31	76.500	76.500	76.500	76.500	75.153	19
2024-05-29	76.160	76.160	75.760	75.760	74.426	14
2024-05-28	76.240	76.240	76.240	76.240	74.897	688
2024-05-27	77.600	77.600	77.600	77.600	76.233	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1511 USD
2026-03-12	0.1501 USD
2025-12-11	0.1581 USD
2025-09-11	0.1440 USD
2025-06-12	0.1475 USD
2025-03-12	0.1554 USD
2024-12-12	0.1680 USD
2024-09-11	0.1400 USD
2024-06-12	0.2752 USD
2024-03-13	0.1299 USD
2023-12-13	0.1257 USD
2023-09-13	0.1234 USD
2023-06-13	0.1166 USD
2023-03-13	0.1233 USD
2022-12-14	0.1935 USD
2022-12-13	0.1309 USD
2022-09-14	0.1871 USD
2022-09-13	0.1266 USD
2022-06-14	0.1913 USD
2022-06-13	0.1294 USD
2022-03-14	0.1691 USD
2022-03-11	0.1144 USD
2021-12-14	0.2027 USD
2021-12-13	0.1371 USD
2021-09-14	0.1940 USD
2021-09-13	0.1312 USD
2021-06-14	0.1702 USD
2021-06-11	0.1151 USD
2021-03-11	0.1307 USD
2020-12-11	0.1235 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.