Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	51.600	51.600	51.600	51.600	50.470	13
2023-11-28	52.080	52.080	52.080	52.080	50.939	9
2023-11-27	52.520	52.520	52.520	52.520	51.370	0
2023-11-24	52.520	52.520	52.520	52.520	51.370	12
2023-11-23	51.600	51.600	51.600	51.600	50.470	0
2023-11-22	51.600	51.600	51.600	51.600	50.470	0
2023-11-21	51.600	51.600	51.600	51.600	50.470	18
2023-11-20	51.450	51.630	51.450	51.630	50.499	25
2023-11-17	51.400	51.400	51.400	51.400	50.274	13
2023-11-16	51.170	51.170	51.170	51.170	50.049	1
2023-11-14	51.210	51.210	51.210	51.210	50.088	15
2023-11-13	51.150	51.150	51.150	51.150	50.030	5
2023-11-10	50.800	50.980	50.800	50.980	49.863	2
2023-11-09	50.300	50.300	50.300	50.300	49.198	0
2023-11-08	50.300	50.300	50.300	50.300	49.198	21
2023-11-07	50.260	50.260	50.260	50.260	49.159	51
2023-11-06	50.600	50.600	50.450	50.450	49.345	48
2023-11-03	51.350	51.350	51.350	51.350	50.225	17
2023-11-01	50.850	50.850	50.850	50.850	49.736	21
2023-10-31	49.850	49.850	49.850	49.850	48.758	1
2023-10-30	46.050	46.050	46.050	46.050	45.041	16
2023-10-27	45.250	45.250	45.250	45.250	44.259	18
2023-10-26	46.050	46.050	46.050	46.050	45.041	17
2023-10-25	45.450	45.450	45.450	45.450	44.454	5
2023-10-24	46.000	46.000	45.750	45.750	44.748	19
2023-10-23	47.000	47.000	47.000	47.000	45.970	0
2023-10-20	47.000	47.000	47.000	47.000	45.970	3
2023-10-19	47.220	47.220	47.220	47.220	46.186	6
2023-10-18	47.600	47.600	47.600	47.600	46.557	6
2023-10-17	48.140	48.140	48.140	48.140	47.085	13
2023-10-16	48.150	48.150	48.150	48.150	47.095	37
2023-10-13	48.150	48.150	48.150	48.150	47.095	9
2023-10-11	48.050	48.050	48.050	48.050	46.997	2
2023-10-10	47.650	47.650	47.650	47.650	46.606	17
2023-10-09	48.870	48.870	48.870	48.870	47.799	17
2023-10-06	46.880	46.880	46.880	46.880	45.853	4
2023-10-05	46.600	46.600	46.600	46.600	45.579	9
2023-10-04	46.900	46.900	46.900	46.900	45.873	28
2023-10-03	47.700	47.700	47.590	47.590	46.548	4,831
2023-10-02	46.950	46.950	46.950	46.950	45.922	85
2023-09-29	46.380	46.380	46.380	46.380	45.364	9
2023-09-28	46.370	46.370	46.370	46.370	45.354	14
2023-09-27	46.350	46.350	46.350	46.350	45.335	123
2023-09-26	45.350	45.350	45.350	45.350	44.357	12
2023-09-25	45.240	45.240	45.240	45.240	44.249	39
2023-09-22	44.900	44.900	44.900	44.900	43.916	1
2023-09-21	45.770	45.770	45.770	45.770	44.767	158
2023-09-20	45.800	45.800	45.800	45.800	44.797	98
2023-09-19	45.460	45.460	45.460	45.460	44.464	72
2023-09-18	45.630	45.750	45.630	45.750	44.748	5
2023-09-15	45.840	45.840	45.840	45.840	44.836	8
2023-09-14	47.080	47.080	46.750	46.750	45.726	19
2023-09-13	47.200	47.200	47.200	47.200	46.166	45
2023-09-12	47.150	47.150	47.150	47.150	45.996	12
2023-09-11	47.300	47.370	47.250	47.370	46.211	28
2023-09-08	47.830	47.830	47.830	47.830	46.660	7
2023-09-06	48.220	48.220	48.050	48.050	46.874	4
2023-09-05	48.650	48.650	48.650	48.650	47.460	64
2023-09-04	48.640	48.640	48.640	48.640	47.450	0
2023-09-01	48.640	48.640	48.640	48.640	47.450	0

← NewerPage 13 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.