Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	48.400	48.550	48.380	48.550	46.836	106
2022-09-14	47.600	47.880	47.600	47.880	46.189	466
2022-09-13	48.000	48.000	48.000	48.000	46.125	120
2022-09-12	49.030	49.030	49.030	49.030	46.993	72
2022-09-09	49.520	49.520	49.400	49.400	47.347	70
2022-09-08	49.200	49.300	49.200	49.300	47.252	16
2022-09-06	49.180	49.180	49.180	49.180	47.137	83
2022-09-05	48.920	48.920	48.920	48.920	46.887	0
2022-09-02	48.920	48.920	48.920	48.920	46.887	67
2022-09-01	49.750	49.760	49.600	49.600	47.539	33
2022-08-31	49.310	49.310	49.310	49.310	47.261	124
2022-08-30	49.040	49.040	49.040	49.040	47.002	86
2022-08-29	49.090	49.100	49.090	49.100	47.060	30
2022-08-26	49.490	49.500	49.450	49.500	47.443	68
2022-08-25	50.750	50.750	50.750	50.750	48.641	43
2022-08-24	50.930	50.930	50.930	50.930	48.814	24
2022-08-23	51.400	51.400	51.400	51.400	49.264	328
2022-08-22	51.790	51.790	51.790	51.790	49.638	228
2022-08-19	52.550	52.550	52.550	52.550	50.366	30
2022-08-18	52.600	52.600	52.600	52.600	50.414	22
2022-08-17	52.190	52.190	52.190	52.190	50.021	64
2022-08-16	51.840	51.840	51.840	51.840	49.686	75
2022-08-15	51.450	51.600	51.450	51.600	49.456	36
2022-08-12	50.560	50.570	50.480	50.480	48.383	37
2022-08-11	50.350	50.350	50.350	50.350	48.258	151
2022-08-10	50.000	50.170	50.000	50.170	48.085	191
2022-08-09	50.350	50.350	50.350	50.350	48.258	43
2022-08-08	50.080	50.210	50.080	50.210	48.124	50
2022-08-05	51.630	51.630	51.630	51.630	49.485	176
2022-08-04	51.930	51.930	51.930	51.930	49.772	320
2022-08-03	52.790	52.790	52.790	52.790	50.597	211
2022-08-02	51.760	53.080	51.760	53.080	50.874	803
2022-08-01	54.540	54.540	54.540	54.540	52.274	6
2022-07-29	55.470	55.470	55.470	55.470	53.165	21
2022-07-28	54.700	54.860	54.700	54.860	52.581	90
2022-07-27	54.390	54.390	54.390	54.390	52.130	88
2022-07-26	55.180	55.220	55.180	55.220	52.926	25
2022-07-25	55.180	55.320	55.180	55.320	53.021	133
2022-07-22	55.490	55.490	55.490	55.490	53.184	28
2022-07-21	55.010	55.200	55.010	55.200	52.906	26
2022-07-20	54.570	54.570	54.570	54.570	52.303	95
2022-07-19	53.880	53.880	53.880	53.880	51.641	52
2022-07-18	53.150	53.150	53.150	53.150	50.942	17
2022-07-15	53.250	53.340	53.250	53.340	51.124	42
2022-07-14	53.250	53.270	53.210	53.210	50.999	54
2022-07-13	53.820	53.820	53.820	53.820	51.584	116
2022-07-12	54.250	54.250	54.250	54.250	51.996	165
2022-07-11	54.260	54.260	54.260	54.260	52.005	130
2022-07-08	53.740	53.820	53.740	53.820	51.584	59
2022-07-07	54.250	54.250	54.250	54.250	51.996	72
2022-07-06	55.070	55.110	55.060	55.110	52.820	17
2022-07-05	53.420	53.420	53.420	53.420	51.200	119
2022-07-04	54.160	54.160	54.160	54.160	51.910	0
2022-07-01	54.160	54.160	54.160	54.160	51.910	133
2022-06-30	52.200	52.270	52.160	52.160	49.993	48
2022-06-29	51.490	51.640	51.490	51.640	49.494	59
2022-06-28	52.300	52.300	52.300	52.300	50.127	43
2022-06-27	53.270	53.400	53.270	53.400	51.181	57
2022-06-24	52.910	52.910	52.910	52.910	50.712	226
2022-06-23	50.900	50.900	50.900	50.900	48.785	88

← NewerPage 18 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.