Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	77.600	77.600	77.600	77.600	76.233	0
2024-05-23	77.600	77.600	77.600	77.600	76.233	0
2024-05-22	77.600	77.600	77.600	77.600	76.233	6
2024-05-21	76.400	76.400	76.400	76.400	75.055	0
2024-05-20	76.400	76.400	76.400	76.400	75.055	9
2024-05-17	75.280	75.760	75.280	75.760	74.426	13
2024-05-16	75.520	75.520	75.520	75.520	74.190	1
2024-05-15	75.600	75.600	75.600	75.600	74.269	1
2024-05-14	75.440	75.440	75.440	75.440	74.111	12
2024-05-13	75.760	75.760	75.760	75.760	74.426	8
2024-05-10	76.000	76.080	76.000	76.080	74.740	33
2024-05-09	75.180	75.180	75.180	75.180	73.856	27
2024-05-08	73.710	73.710	73.710	73.710	72.412	7
2024-05-07	72.270	72.270	72.270	72.270	70.997	11
2024-05-06	72.450	72.450	72.450	72.450	71.174	14
2024-05-03	72.100	72.100	72.100	72.100	70.830	9
2024-05-02	72.380	73.150	72.380	73.150	71.862	18
2024-04-30	72.650	72.650	72.320	72.560	71.282	57
2024-04-29	67.520	67.520	67.520	67.520	66.331	15
2024-04-26	66.710	67.060	66.710	67.060	65.879	12
2024-04-25	66.960	66.960	66.960	66.960	65.781	3
2024-04-24	66.010	66.010	66.010	66.010	64.848	17
2024-04-23	65.940	65.940	65.940	65.940	64.779	19
2024-04-22	65.340	65.340	65.340	65.340	64.189	13
2024-04-19	64.980	64.980	64.980	64.980	63.836	18
2024-04-18	64.680	64.680	64.680	64.680	63.541	2
2024-04-17	64.960	65.100	64.960	65.100	63.954	17
2024-04-16	65.540	65.540	65.540	65.540	64.386	26
2024-04-15	64.490	64.490	64.490	64.490	63.354	13
2024-04-12	64.260	64.260	64.260	64.260	63.128	6
2024-04-11	64.800	64.800	64.800	64.800	63.659	13
2024-04-10	63.960	63.960	63.960	63.960	62.834	17
2024-04-09	63.840	63.840	63.840	63.840	62.716	8
2024-04-08	65.310	65.310	65.310	65.310	64.160	8
2024-04-05	65.030	65.030	65.030	65.030	63.885	13
2024-04-04	64.820	64.820	64.820	64.820	63.679	7
2024-04-03	65.310	65.310	65.310	65.310	64.160	30
2024-04-02	65.170	65.450	65.170	65.450	64.297	36
2024-04-01	65.940	66.220	65.940	66.220	65.054	7
2024-03-28	65.870	65.870	65.870	65.870	64.710	8
2024-03-27	64.860	64.860	64.860	64.860	63.718	18
2024-03-26	63.600	63.600	63.600	63.600	62.480	1
2024-03-25	64.020	64.020	64.020	64.020	62.893	4
2024-03-22	64.500	64.500	64.500	64.500	63.364	10
2024-03-21	64.080	64.080	64.080	64.080	62.952	23
2024-03-20	63.900	63.900	63.900	63.900	62.775	34
2024-03-19	64.140	64.140	64.140	64.140	63.010	1
2024-03-18	63.480	63.480	63.480	63.480	62.362	11
2024-03-15	63.600	63.600	63.600	63.600	62.480	2
2024-03-14	63.540	63.540	63.540	63.540	62.421	11
2024-03-13	63.840	63.840	63.840	63.840	62.716	7
2024-03-12	63.540	63.580	63.540	63.580	62.333	9
2024-03-11	63.540	63.540	63.540	63.540	62.294	3
2024-03-08	63.840	63.840	63.840	63.840	62.588	9
2024-03-07	63.840	63.840	63.840	63.840	62.588	4
2024-03-06	64.140	64.140	64.140	64.140	62.882	19
2024-03-05	63.180	63.180	63.180	63.180	61.941	0
2024-03-04	63.180	63.180	63.180	63.180	61.941	0
2024-03-01	63.180	63.180	63.180	63.180	61.941	9
2024-02-29	63.440	63.440	63.440	63.440	62.196	7

← NewerPage 11 of 21 · 1,246 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.