Leidos Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	49.910	49.910	49.910	49.910	47.273	23
2021-12-27	49.750	49.750	49.670	49.670	47.046	36
2021-12-23	49.770	49.770	49.770	49.770	47.140	13
2021-12-22	48.940	48.940	48.940	48.940	46.354	41
2021-12-21	49.410	49.410	49.410	49.410	46.800	15
2021-12-20	48.330	48.500	48.330	48.500	45.938	11
2021-12-17	49.850	49.850	49.850	49.850	47.216	18
2021-12-16	50.540	50.540	50.540	50.540	47.870	25
2021-12-15	50.150	50.150	50.150	50.150	47.500	3
2021-12-14	51.510	51.510	50.230	50.230	47.576	8
2021-12-13	51.150	51.650	51.150	51.650	48.729	12
2021-12-10	49.840	49.840	49.840	49.840	46.892	3
2021-12-09	49.400	49.400	49.320	49.320	46.403	19
2021-12-08	50.200	50.200	50.200	50.200	47.231	52
2021-12-07	50.720	50.720	50.720	50.720	47.720	53
2021-12-06	51.440	51.440	51.440	51.440	48.398	13
2021-12-03	50.130	50.180	50.130	50.180	47.212	5
2021-12-02	49.830	50.690	49.830	50.690	47.692	44
2021-12-01	50.150	50.150	49.910	49.910	46.958	22
2021-11-30	49.570	49.800	49.570	49.800	46.855	38
2021-11-29	51.010	51.010	51.010	51.010	47.993	15
2021-11-26	51.250	51.250	51.250	51.250	48.219	51
2021-11-25	52.180	52.180	52.180	52.180	49.094	0
2021-11-24	52.490	52.490	52.180	52.180	49.094	50
2021-11-23	52.410	52.410	52.410	52.410	49.310	7
2021-11-22	52.600	52.600	52.600	52.600	49.489	29
2021-11-19	51.640	51.640	51.550	51.550	48.501	14
2021-11-18	51.140	51.140	51.140	51.140	48.115	39
2021-11-17	52.010	52.010	52.010	52.010	48.934	0
2021-11-16	52.010	52.010	52.010	52.010	48.934	17
2021-11-12	51.210	51.210	51.140	51.140	48.115	11
2021-11-11	49.920	49.920	49.920	49.920	46.967	84
2021-11-10	51.770	51.790	51.770	51.790	48.727	1,242
2021-11-09	52.160	52.160	52.160	52.160	49.075	40
2021-11-08	53.050	53.050	53.050	53.050	49.912	15
2021-11-05	52.190	52.400	52.190	52.400	49.301	108
2021-11-04	53.110	53.110	53.030	53.110	49.969	15
2021-11-03	54.130	54.130	53.400	53.400	50.242	55
2021-11-01	57.560	57.560	57.420	57.450	54.052	7
2021-10-29	56.120	56.120	56.120	56.120	52.801	33
2021-10-28	55.270	55.270	55.270	55.270	52.001	8
2021-10-27	55.260	55.560	55.260	55.560	52.274	7
2021-10-26	56.340	56.340	56.340	56.340	53.008	60
2021-10-25	56.620	56.620	56.620	56.620	53.271	67

← NewerPage 21 of 21 · 1,244 trading days

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.