Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	56.160	56.160	56.160	56.160	54.302	17
2022-12-12	56.760	56.760	56.760	56.760	54.756	82
2022-12-09	56.220	56.220	56.220	56.220	54.235	44
2022-12-08	56.850	56.970	56.700	56.700	54.698	51
2022-12-07	56.040	56.040	56.040	56.040	54.061	68
2022-12-06	57.270	57.490	57.270	57.390	55.364	108
2022-12-05	57.900	57.900	57.900	57.900	55.856	495
2022-12-02	57.840	57.840	57.840	57.840	55.798	389
2022-12-01	56.670	56.700	56.580	56.670	54.669	58
2022-11-30	56.700	56.820	56.640	56.820	54.814	142
2022-11-29	57.480	57.480	57.480	57.480	55.450	137
2022-11-28	58.260	58.260	58.260	58.260	56.203	0
2022-11-25	58.260	58.260	58.260	58.260	56.203	4
2022-11-24	57.770	57.770	57.770	57.770	55.730	0
2022-11-23	57.770	57.770	57.770	57.770	55.730	5
2022-11-22	57.060	57.900	57.060	57.620	55.585	50
2022-11-21	57.000	57.400	57.000	57.400	55.373	33
2022-11-18	57.120	57.360	57.120	57.360	55.335	48
2022-11-17	56.710	56.710	56.710	56.710	54.708	30
2022-11-16	56.970	56.970	56.970	56.970	54.958	114
2022-11-14	55.680	55.750	55.630	55.750	53.781	48
2022-11-11	55.530	55.620	55.410	55.620	53.656	48
2022-11-10	57.540	57.540	57.540	57.540	55.508	239
2022-11-09	55.190	55.190	55.190	55.190	53.241	34
2022-11-08	55.830	55.830	55.720	55.830	53.859	21
2022-11-07	55.560	55.560	55.560	55.560	53.598	98
2022-11-04	53.340	53.340	53.340	53.340	51.457	985
2022-11-03	54.670	54.670	54.670	54.670	52.740	530
2022-11-01	52.450	52.500	52.350	52.500	50.646	39
2022-10-31	52.600	52.820	52.600	52.820	50.955	133
2022-10-28	53.770	53.770	53.770	53.770	51.871	237
2022-10-27	52.590	52.590	52.590	52.590	50.733	47
2022-10-26	52.190	52.190	52.190	52.190	50.347	64
2022-10-25	51.730	51.730	51.730	51.730	49.903	54
2022-10-24	50.630	50.630	50.630	50.630	48.842	123
2022-10-21	49.250	49.250	49.250	49.250	47.511	87
2022-10-20	48.700	48.870	48.680	48.750	47.029	43
2022-10-19	49.150	49.150	49.150	49.150	47.414	16
2022-10-18	49.350	49.350	49.350	49.350	47.607	23
2022-10-17	48.500	48.550	48.380	48.550	46.836	25
2022-10-14	47.200	47.200	47.200	47.200	45.533	64
2022-10-13	46.900	48.000	46.900	48.000	46.305	36
2022-10-11	48.150	48.150	48.000	48.050	46.353	102
2022-10-10	47.500	47.750	47.500	47.750	46.064	22
2022-10-07	47.420	47.420	47.420	47.420	45.746	13
2022-10-06	47.450	47.450	47.450	47.450	45.775	50
2022-10-05	48.060	48.060	48.060	48.060	46.363	7
2022-10-04	48.060	48.060	47.910	47.910	46.218	3
2022-10-03	47.220	47.300	47.180	47.300	45.630	192
2022-09-30	47.200	47.200	47.200	47.200	45.533	99
2022-09-29	47.310	47.310	47.310	47.310	45.639	129
2022-09-28	47.520	47.700	47.520	47.700	46.016	21
2022-09-27	47.220	47.410	47.220	47.350	45.678	16
2022-09-26	46.450	46.450	46.450	46.450	44.810	0
2022-09-23	46.450	46.450	46.450	46.450	44.810	155
2022-09-22	46.600	46.600	46.600	46.600	44.955	42
2022-09-21	47.500	47.550	47.390	47.500	45.823	124
2022-09-20	47.850	48.150	47.830	48.150	46.450	95
2022-09-19	48.100	48.340	48.100	48.300	46.595	98
2022-09-16	48.650	48.650	48.650	48.650	46.932	17

← NewerPage 17 of 21 · 1,245 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.