Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	117.72	117.79	115.83	116.38	114.93	3,400
2024-11-08	115.28	115.28	114.18	114.18	112.76	416
2024-11-07	108.24	108.24	108.24	108.24	106.89	0
2024-11-06	108.24	108.24	108.24	108.24	106.89	0
2024-11-05	108.90	108.90	108.24	108.24	106.89	51
2024-11-04	107.60	107.60	107.60	107.60	106.26	22
2024-11-01	105.49	105.49	105.49	105.49	104.18	0
2024-10-31	105.49	105.49	105.49	105.49	104.18	10
2024-10-30	108.02	108.35	107.36	108.35	107.00	118
2024-10-29	96.200	96.200	96.200	96.200	95.002	0
2024-10-28	96.200	96.200	96.200	96.200	95.002	0
2024-10-25	96.200	96.200	96.200	96.200	95.002	0
2024-10-24	96.200	96.200	96.200	96.200	95.002	0
2024-10-23	96.200	96.200	96.200	96.200	95.002	0
2024-10-22	96.200	96.200	96.200	96.200	95.002	0
2024-10-21	96.200	96.200	96.200	96.200	95.002	0
2024-10-18	90.920	96.200	90.920	96.200	95.002	400
2024-10-17	82.960	82.960	82.960	82.960	81.927	0
2024-10-16	82.960	82.960	82.960	82.960	81.927	0
2024-10-15	82.960	82.960	82.960	82.960	81.927	0
2024-10-14	82.960	82.960	82.960	82.960	81.927	0
2024-10-11	82.960	82.960	82.960	82.960	81.927	0
2024-10-10	82.960	82.960	82.960	82.960	81.927	0
2024-10-09	82.960	82.960	82.960	82.960	81.927	0
2024-10-08	82.960	82.960	82.960	82.960	81.927	0
2024-10-07	82.960	82.960	82.960	82.960	81.927	0
2024-10-04	82.960	82.960	82.960	82.960	81.927	0
2024-10-03	82.960	82.960	82.960	82.960	81.927	0
2024-10-02	82.960	82.960	82.960	82.960	81.927	0
2024-10-01	82.960	82.960	82.960	82.960	81.927	0
2024-09-30	82.960	82.960	82.960	82.960	81.927	0
2024-09-27	82.960	82.960	82.960	82.960	81.927	0
2024-09-26	82.960	82.960	82.960	82.960	81.927	0
2024-09-25	82.960	82.960	82.960	82.960	81.927	0
2024-09-24	82.960	82.960	82.960	82.960	81.927	0
2024-09-23	82.960	82.960	82.960	82.960	81.927	0
2024-09-20	82.960	82.960	82.960	82.960	81.927	0
2024-09-19	82.960	82.960	82.960	82.960	81.927	9
2024-09-18	86.360	86.360	84.690	84.690	83.636	30
2024-09-17	85.500	85.500	85.500	85.500	84.435	0
2024-09-16	85.500	85.500	85.500	85.500	84.435	0
2024-09-13	85.500	85.500	85.500	85.500	84.435	0
2024-09-12	85.500	85.500	85.500	85.500	84.435	0
2024-09-11	85.500	85.500	85.500	85.500	84.435	0
2024-09-10	85.500	85.500	85.500	85.500	84.297	0
2024-09-09	85.500	85.500	85.500	85.500	84.297	0
2024-09-06	85.500	85.500	85.500	85.500	84.297	0
2024-09-05	85.500	85.500	85.500	85.500	84.297	0
2024-09-04	85.500	85.500	85.500	85.500	84.297	0
2024-09-03	85.500	85.500	85.500	85.500	84.297	0
2024-09-02	85.500	85.500	85.500	85.500	84.297	0
2024-08-30	85.500	85.500	85.500	85.500	84.297	0
2024-08-29	85.500	85.500	85.500	85.500	84.297	0
2024-08-28	85.500	85.500	85.500	85.500	84.297	0
2024-08-27	85.500	85.500	85.500	85.500	84.297	1
2024-08-26	84.000	84.000	84.000	84.000	82.818	0
2024-08-23	84.000	84.000	84.000	84.000	82.818	0
2024-08-22	84.000	84.000	84.000	84.000	82.818	1
2024-08-21	80.880	80.880	80.880	80.880	79.742	0
2024-08-20	80.880	80.880	80.880	80.880	79.742	0

← NewerPage 9 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.