Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	48.640	48.640	48.640	48.640	47.450	1
2023-08-30	48.650	48.650	48.650	48.650	47.460	0
2023-08-29	48.650	48.650	48.650	48.650	47.460	0
2023-08-28	48.650	48.650	48.650	48.650	47.460	0
2023-08-25	48.650	48.650	48.650	48.650	47.460	0
2023-08-24	48.650	48.650	48.650	48.650	47.460	0
2023-08-23	48.650	48.650	48.650	48.650	47.460	0
2023-08-22	48.650	48.650	48.650	48.650	47.460	0
2023-08-21	48.650	48.650	48.650	48.650	47.460	0
2023-08-18	48.650	48.650	48.650	48.650	47.460	0
2023-08-17	48.650	48.650	48.650	48.650	47.460	0
2023-08-16	48.650	48.650	48.650	48.650	47.460	0
2023-08-15	48.650	48.650	48.650	48.650	47.460	19
2023-08-14	48.680	48.680	48.550	48.550	47.362	74
2023-08-11	47.770	47.770	47.650	47.750	46.582	20
2023-08-10	47.520	47.650	47.520	47.520	46.357	22
2023-08-09	47.800	47.800	47.800	47.800	46.631	147
2023-08-08	47.350	47.350	47.350	47.350	46.192	0
2023-08-07	47.350	47.350	47.350	47.350	46.192	0
2023-08-04	47.350	47.350	47.350	47.350	46.192	0
2023-08-03	47.350	47.350	47.350	47.350	46.192	0
2023-08-02	47.250	47.350	47.250	47.350	46.192	85
2023-08-01	44.280	44.280	44.280	44.280	43.197	0
2023-07-31	44.280	44.280	44.280	44.280	43.197	0
2023-07-28	44.280	44.320	44.240	44.280	43.197	17
2023-07-27	43.820	43.920	43.780	43.880	42.806	47
2023-07-26	43.080	43.080	43.080	43.080	42.026	2
2023-07-25	43.080	43.080	43.080	43.080	42.026	0
2023-07-24	43.080	43.080	43.080	43.080	42.026	0
2023-07-21	43.080	43.080	43.080	43.080	42.026	0
2023-07-20	43.080	43.080	43.080	43.080	42.026	0
2023-07-19	43.080	43.080	43.080	43.080	42.026	0
2023-07-18	43.080	43.080	43.080	43.080	42.026	0
2023-07-17	43.080	43.080	43.080	43.080	42.026	0
2023-07-14	43.080	43.080	43.080	43.080	42.026	0
2023-07-13	42.960	43.080	42.960	43.080	42.026	18
2023-07-12	43.020	43.120	43.020	43.120	42.065	34
2023-07-11	43.520	43.520	43.520	43.520	42.455	24
2023-07-10	42.920	42.920	42.920	42.920	41.870	34
2023-07-07	43.040	43.040	43.040	43.040	41.987	55
2023-07-06	43.680	43.680	43.600	43.600	42.533	42
2023-07-05	42.840	42.840	42.840	42.840	41.792	76
2023-07-04	42.810	42.810	42.810	42.810	41.763	0
2023-07-03	42.810	42.810	42.810	42.810	41.763	0
2023-06-30	42.590	42.810	42.580	42.810	41.763	46
2023-06-29	42.640	42.640	42.560	42.560	41.519	25
2023-06-28	41.900	41.940	41.840	41.940	40.914	24
2023-06-27	41.360	41.360	41.360	41.360	40.348	26
2023-06-26	40.760	40.880	40.760	40.770	39.773	11
2023-06-23	40.720	40.720	40.720	40.720	39.724	20
2023-06-22	41.000	41.000	41.000	41.000	39.997	28
2023-06-21	41.130	41.260	41.120	41.120	40.114	22
2023-06-20	41.130	41.150	41.010	41.120	40.114	14
2023-06-19	41.160	41.160	41.160	41.160	40.153	0
2023-06-16	41.170	41.310	41.160	41.160	40.153	14
2023-06-15	40.760	40.760	40.760	40.760	39.763	32
2023-06-14	40.640	40.760	40.640	40.760	39.763	17
2023-06-13	40.760	40.760	40.760	40.760	39.763	33
2023-06-12	40.880	40.880	40.880	40.880	39.766	10
2023-06-09	40.540	40.540	40.540	40.540	39.435	44

← NewerPage 14 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.