Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	63.240	63.240	63.240	63.240	61.999	15
2024-02-27	62.520	62.520	62.520	62.520	61.294	16
2024-02-26	62.700	62.700	62.700	62.700	61.470	3
2024-02-23	62.880	62.880	62.880	62.880	61.646	15
2024-02-22	62.100	62.100	62.100	62.100	60.882	3
2024-02-21	60.960	60.960	60.960	60.960	59.764	24
2024-02-20	61.200	61.200	61.200	61.200	59.999	3
2024-02-19	61.680	61.680	61.680	61.680	60.470	0
2024-02-16	61.680	61.680	61.680	61.680	60.470	3
2024-02-15	60.970	60.970	60.970	60.970	59.774	215
2024-02-14	59.820	59.820	59.820	59.820	58.647	107
2024-02-09	56.460	56.460	56.460	56.460	55.352	7
2024-02-08	56.520	56.520	56.520	56.520	55.411	5
2024-02-07	56.040	56.040	56.040	56.040	54.941	1
2024-02-06	55.860	55.860	55.860	55.860	54.764	6
2024-02-05	55.280	55.280	55.280	55.280	54.196	2
2024-02-02	55.000	55.000	55.000	55.000	53.921	16
2024-02-01	54.500	54.500	54.500	54.500	53.431	8
2024-01-31	54.540	54.540	54.540	54.540	53.470	4
2024-01-30	55.200	55.200	55.200	55.200	54.117	8
2024-01-29	54.900	54.900	54.900	54.900	53.823	14
2024-01-26	54.350	54.350	54.350	54.350	53.284	0
2024-01-25	54.350	54.350	54.350	54.350	53.284	3
2024-01-24	54.600	54.600	54.600	54.600	53.529	4
2024-01-23	54.900	54.900	54.900	54.900	53.823	7
2024-01-22	55.350	55.350	55.350	55.350	54.264	14
2024-01-19	54.400	54.400	54.400	54.400	53.333	7
2024-01-18	53.900	53.900	53.900	53.900	52.843	6
2024-01-17	53.750	53.750	53.750	53.750	52.696	1
2024-01-16	53.300	53.300	53.300	53.300	52.254	25
2024-01-15	53.790	53.790	53.790	53.790	52.735	0
2024-01-12	53.300	53.790	53.300	53.790	52.735	7
2024-01-11	52.950	52.950	52.950	52.950	51.911	2
2024-01-10	53.850	53.850	53.850	53.850	52.794	0
2024-01-09	53.850	53.850	53.850	53.850	52.794	6
2024-01-08	53.450	53.450	53.450	53.450	52.401	3
2024-01-05	52.900	52.900	52.900	52.900	51.862	14
2024-01-04	52.900	52.900	52.900	52.900	51.862	2
2024-01-03	52.870	52.870	52.870	52.870	51.833	1
2024-01-02	53.000	53.000	53.000	53.000	51.960	20
2023-12-28	52.200	52.200	52.150	52.150	51.127	8
2023-12-27	51.900	51.900	51.900	51.900	50.882	4
2023-12-26	52.300	52.300	52.300	52.300	51.274	1
2023-12-22	52.250	52.250	52.250	52.250	51.225	11
2023-12-21	51.950	51.950	51.950	51.950	50.931	3
2023-12-20	52.550	52.550	52.550	52.550	51.519	3
2023-12-19	52.500	52.550	52.200	52.200	51.176	12
2023-12-18	52.800	52.800	52.800	52.800	51.764	11
2023-12-15	52.900	52.900	52.900	52.900	51.862	6
2023-12-14	53.940	53.940	53.750	53.750	52.696	8
2023-12-13	54.800	54.800	54.800	54.800	53.725	4
2023-12-12	53.850	53.850	53.850	53.850	52.670	12
2023-12-11	53.250	53.250	53.250	53.250	52.084	34
2023-12-08	53.800	53.800	53.800	53.800	52.621	18
2023-12-07	53.350	53.350	53.350	53.350	52.181	11
2023-12-06	53.950	53.950	53.950	53.950	52.768	9
2023-12-05	54.060	54.060	54.060	54.060	52.876	2
2023-12-04	54.800	54.800	54.800	54.800	53.600	24
2023-12-01	53.000	53.000	53.000	53.000	51.839	4
2023-11-30	52.550	52.550	52.550	52.550	51.399	18

← NewerPage 12 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.