Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	50.120	50.120	50.120	50.120	48.037	104
2022-06-21	49.900	49.900	49.900	49.900	47.827	93
2022-06-20	48.510	48.510	48.510	48.510	46.494	0
2022-06-17	48.510	48.510	48.510	48.510	46.494	139
2022-06-15	50.120	50.120	50.120	50.120	48.037	0
2022-06-14	45.000	50.120	45.000	50.120	48.037	149
2022-06-13	50.700	50.700	50.700	50.700	48.410	164
2022-06-10	50.350	50.350	50.350	50.350	47.952	93
2022-06-09	50.880	50.890	50.850	50.850	48.428	21
2022-06-08	50.850	50.850	50.850	50.850	48.428	46
2022-06-07	52.020	52.020	51.970	52.000	49.524	62
2022-06-06	50.800	50.800	50.700	50.700	48.286	65
2022-06-03	50.250	50.250	50.250	50.250	47.857	0
2022-06-02	50.250	50.250	50.250	50.250	47.857	23
2022-06-01	50.100	50.100	50.100	50.100	47.714	60
2022-05-31	48.990	49.500	48.990	49.500	47.143	48
2022-05-30	50.100	50.100	50.100	50.100	47.714	0
2022-05-27	49.800	51.130	49.780	50.100	47.714	13
2022-05-26	49.290	49.330	49.280	49.330	46.981	57
2022-05-25	49.240	49.240	49.200	49.200	46.857	8
2022-05-24	49.000	49.000	49.000	49.000	46.667	39
2022-05-23	49.090	49.160	49.090	49.160	46.819	60
2022-05-20	48.380	48.620	48.350	48.620	46.305	44
2022-05-19	50.240	50.240	50.240	50.240	47.848	127
2022-05-18	50.450	50.450	50.450	50.450	48.048	70
2022-05-17	51.430	51.620	51.430	51.620	49.162	122
2022-05-16	52.110	52.110	51.950	51.950	49.476	14
2022-05-13	51.320	51.320	51.320	51.320	48.876	90
2022-05-12	51.350	51.350	51.350	51.350	48.905	20
2022-05-11	51.960	52.350	51.960	52.350	49.857	1,418
2022-05-10	51.460	51.600	51.410	51.600	49.143	40
2022-05-09	51.460	51.460	51.460	51.460	49.009	104
2022-05-06	51.850	51.850	51.850	51.850	49.381	62
2022-05-05	52.060	52.300	52.060	52.300	49.809	180
2022-05-04	51.700	51.700	51.700	51.700	49.238	53
2022-05-03	50.890	50.890	50.890	50.890	48.467	140
2022-05-02	52.400	52.400	52.400	52.400	49.905	163
2022-04-29	51.340	51.340	51.340	51.340	48.895	26
2022-04-28	52.250	52.250	52.000	52.000	49.524	13
2022-04-27	52.500	52.560	52.500	52.560	50.057	7
2022-04-26	53.360	53.550	53.360	53.550	51.000	110
2022-04-25	52.020	52.020	52.020	52.020	49.543	153
2022-04-22	52.090	52.140	52.090	52.140	49.657	255
2022-04-20	50.860	51.010	50.860	51.010	48.581	66
2022-04-19	51.160	51.350	51.160	51.350	48.905	120
2022-04-18	51.150	51.150	51.150	51.150	48.714	114
2022-04-14	51.210	51.210	51.210	51.210	48.771	50
2022-04-13	51.070	51.200	50.960	51.200	48.762	21
2022-04-12	50.820	50.820	50.580	50.580	48.171	10
2022-04-11	50.900	50.900	50.900	50.900	48.476	55
2022-04-08	51.110	51.110	51.110	51.110	48.676	52
2022-04-07	51.200	51.350	51.200	51.350	48.905	80
2022-04-06	50.560	50.800	50.560	50.800	48.381	102
2022-04-05	50.150	50.150	49.760	49.950	47.571	310
2022-04-04	49.650	49.650	49.650	49.650	47.286	280
2022-04-01	51.720	51.720	51.720	51.720	49.257	0
2022-03-31	51.650	51.720	51.650	51.720	49.257	39
2022-03-30	51.610	51.800	51.610	51.800	49.333	40
2022-03-29	51.210	51.210	51.120	51.120	48.686	73
2022-03-28	52.040	52.040	52.040	52.040	49.562	27

← NewerPage 19 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.