Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	51.950	51.950	51.950	51.950	49.476	0
2022-03-24	51.820	51.950	51.820	51.950	49.476	6
2022-03-23	51.930	52.050	51.930	52.050	49.571	112
2022-03-22	52.530	52.530	52.530	52.530	50.028	41
2022-03-21	52.900	52.900	52.900	52.900	50.381	98
2022-03-18	52.780	53.070	52.780	53.070	50.543	32
2022-03-17	52.460	52.460	52.430	52.450	49.952	69
2022-03-16	51.670	51.670	51.670	51.670	49.209	183
2022-03-15	53.100	53.270	53.100	53.270	50.733	174
2022-03-14	51.610	51.900	51.610	51.900	49.428	94
2022-03-11	51.600	51.600	51.600	51.600	48.982	80
2022-03-10	51.750	51.940	51.560	51.940	49.196	21
2022-03-09	51.960	51.960	51.960	51.960	49.215	97
2022-03-08	51.960	51.960	51.960	51.960	49.215	49
2022-03-07	54.210	54.410	54.210	54.410	51.535	28
2022-03-04	53.910	53.910	53.910	53.910	51.062	52
2022-03-03	52.880	52.880	52.790	52.790	50.001	1,455
2022-03-02	53.300	53.300	53.300	53.300	50.484	305
2022-02-25	49.710	49.780	49.710	49.780	47.150	334
2022-02-24	47.300	48.220	47.300	48.220	45.672	174
2022-02-23	44.950	46.060	44.950	45.680	43.267	3,110
2022-02-22	45.950	47.240	45.950	46.060	43.627	69
2022-02-21	47.700	47.700	47.700	47.700	45.180	0
2022-02-18	46.840	47.700	46.840	47.700	45.180	12,204
2022-02-17	45.750	47.400	45.750	47.080	44.593	47
2022-02-16	45.410	45.410	45.410	45.410	43.011	52
2022-02-15	42.950	43.800	42.950	43.800	41.486	3,907
2022-02-14	45.580	45.580	45.580	45.580	43.172	109
2022-02-11	46.900	46.900	46.900	46.900	44.422	19
2022-02-10	46.110	46.300	46.110	46.300	43.854	60
2022-02-09	45.810	46.310	45.810	46.310	43.863	27
2022-02-08	46.900	46.900	46.900	46.900	44.422	0
2022-02-07	46.710	46.900	46.710	46.900	44.422	170
2022-02-04	47.810	47.810	47.670	47.670	45.151	30
2022-02-03	48.050	48.050	48.050	48.050	45.511	167
2022-02-02	47.290	47.310	47.290	47.310	44.810	15
2022-02-01	46.430	46.650	46.430	46.650	44.185	38
2022-01-31	47.150	47.150	47.100	47.100	44.612	41
2022-01-28	48.000	48.000	48.000	48.000	45.464	0
2022-01-27	48.000	48.000	48.000	48.000	45.464	9
2022-01-26	51.350	51.350	51.200	51.200	48.495	8
2022-01-25	51.300	51.350	51.300	51.350	48.637	50
2022-01-24	49.700	50.350	49.700	50.250	47.595	69
2022-01-21	50.200	50.200	50.150	50.150	47.500	3,031
2022-01-20	50.860	50.860	50.860	50.860	48.173	30
2022-01-19	51.200	51.440	51.200	51.440	48.722	91
2022-01-18	51.910	51.910	51.910	51.910	49.167	0
2022-01-17	51.910	51.910	51.910	51.910	49.167	0
2022-01-14	51.700	51.910	51.700	51.910	49.167	19
2022-01-13	50.970	51.490	50.970	51.490	48.770	1,407
2022-01-12	49.830	49.900	49.710	49.710	47.084	2,209
2022-01-11	50.850	50.850	50.850	50.850	48.163	92
2022-01-10	50.680	50.680	50.680	50.680	48.002	2
2022-01-07	51.590	51.590	51.590	51.590	48.864	54
2022-01-06	51.870	51.870	51.870	51.870	49.130	27
2022-01-05	52.600	52.800	52.430	52.800	50.010	24
2022-01-04	52.650	52.650	52.650	52.650	49.868	131
2022-01-03	50.470	51.410	50.470	51.410	48.694	140
2021-12-30	49.870	49.870	49.870	49.870	47.235	83
2021-12-29	50.360	50.360	50.360	50.360	47.699	8

← NewerPage 20 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.