Australia markets closed

Leidos Holdings, Inc. (LDOS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.20+2.65 (+1.61%)
At close: 04:00PM EDT
166.50 -0.70 (-0.42%)
After hours: 06:56PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 2024165.29167.51165.24167.20167.20428,000
10 Oct 2024167.43167.55163.56164.55164.55698,100
09 Oct 2024167.06167.89166.43167.67167.67540,000
08 Oct 2024167.30168.02165.89166.62166.62575,600
07 Oct 2024166.00167.64164.70166.66166.66513,000
04 Oct 2024165.99166.48164.13166.39166.39583,900
03 Oct 2024165.17165.81164.43165.15165.15723,400
02 Oct 2024164.50166.01163.40165.20165.20635,500
01 Oct 2024162.84165.49161.63165.01165.01705,400
30 Sept 2024160.00163.27159.27163.00163.001,084,800
27 Sept 2024158.38160.00158.38159.72159.721,080,500
26 Sept 2024157.20158.86157.20158.43158.43672,400
25 Sept 2024159.18159.71157.43158.00158.00582,100
24 Sept 2024160.02160.02157.44158.45158.45750,300
23 Sept 2024157.38160.32156.92159.68159.68973,900
20 Sept 2024155.42157.10154.79157.06157.061,484,000
19 Sept 2024154.50156.37153.40156.09156.09622,900
18 Sept 2024154.32154.97153.19153.79153.79758,600
17 Sept 2024154.50155.57154.12154.34154.34530,300
16 Sept 2024156.07156.72154.40154.81154.81509,500
13 Sept 2024154.00156.91153.53155.50155.50756,300
13 Sept 20240.38 Dividend
12 Sept 2024152.15154.19151.77154.09153.71605,600
11 Sept 2024153.46153.46149.50152.44152.06774,100
10 Sept 2024153.93154.28152.98154.06153.68689,600
09 Sept 2024153.71154.58153.19153.46153.08807,800
06 Sept 2024155.52156.54152.72152.85152.47890,500
05 Sept 2024156.09156.39153.44155.80155.42886,500
04 Sept 2024155.50156.57155.10156.09155.711,301,000
03 Sept 2024158.32159.10155.01155.80155.42872,600
30 Aug 2024157.51158.82156.77158.51158.121,072,400
29 Aug 2024156.46158.90156.19157.44157.05691,500
28 Aug 2024156.35157.27155.74156.35155.96608,800
27 Aug 2024154.83156.15154.21156.06155.68521,600
26 Aug 2024155.00156.20154.50154.87154.49521,600
23 Aug 2024153.52154.99153.52154.90154.52539,600
22 Aug 2024150.87153.98150.87153.28152.90566,800
21 Aug 2024150.25151.45149.54150.84150.47486,800
20 Aug 2024150.20150.49149.05150.14149.77522,900
19 Aug 2024147.99150.18147.47150.14149.77524,100
16 Aug 2024148.16148.71147.13148.02147.65494,200
15 Aug 2024147.53148.65146.60147.95147.59456,200
14 Aug 2024144.62147.40144.51147.34146.98576,400
13 Aug 2024144.47145.62143.52144.82144.46950,500
12 Aug 2024144.00145.80143.48144.69144.33739,600
09 Aug 2024144.16144.99143.04144.21143.851,018,800
08 Aug 2024143.05145.39142.28144.38144.02832,400
07 Aug 2024143.96145.68143.04143.18142.83877,800
06 Aug 2024143.77145.78143.20143.29142.941,059,500
05 Aug 2024143.36143.48140.42142.66142.311,089,000
02 Aug 2024143.81145.54143.48145.39145.031,063,200
01 Aug 2024145.23145.64142.35144.75144.391,217,100
31 July 2024148.00149.00142.68144.40144.041,831,800
30 July 2024153.00153.65145.83145.98145.621,818,800
29 July 2024150.48153.62150.00152.97152.591,209,400
26 July 2024152.20152.29148.68149.83149.461,043,800
25 July 2024150.64153.77150.35152.02151.651,088,900
24 July 2024154.52154.52150.07150.10149.731,016,400
23 July 2024153.24155.45152.79154.94154.56658,600
22 July 2024150.36153.07150.14153.00152.62861,800
19 July 2024151.60152.80149.57149.94149.57862,600
18 July 2024150.53151.48150.04150.80150.43704,400
17 July 2024151.81152.74150.05150.24149.871,243,700
16 July 2024149.64152.61149.45151.81151.44616,300
15 July 2024150.15151.14148.88148.96148.59935,300
12 July 2024148.95151.42148.53149.92149.55964,900
11 July 2024148.74149.30147.86148.95148.58714,200
10 July 2024145.91148.89145.91148.84148.471,018,500
09 July 2024145.76146.50144.77145.05144.69550,600
08 July 2024146.00146.76145.51145.56145.20425,900
05 July 2024146.64147.17144.81145.51145.15411,500
03 July 2024145.64146.74145.27146.64146.28297,300
02 July 2024145.47146.62145.05145.86145.50517,500
01 July 2024146.58147.49144.73145.56145.20633,900
28 June 2024147.59148.66144.77145.88145.521,835,200
27 June 2024146.75147.46145.80147.18146.82762,800
26 June 2024147.74147.95145.82146.39146.031,094,800
25 June 2024148.60149.25147.03148.29147.92658,700
24 June 2024146.87149.49146.48148.56148.191,216,400
21 June 2024145.69146.63144.21146.57146.211,861,100
20 June 2024143.61146.57143.61146.01145.65801,300
18 June 2024143.64144.66143.07143.87143.52741,100
17 June 2024143.29144.12141.76143.86143.51859,200
14 June 2024142.78143.73142.09143.70143.35737,300
14 June 20240.38 Dividend
13 June 2024144.18144.82143.63144.15143.42618,800
12 June 2024144.15145.38143.54144.58143.84551,300
11 June 2024144.34144.34143.11143.78143.05705,400
10 June 2024144.76145.06143.66144.72143.98790,700
07 June 2024144.42145.77144.04144.85144.11664,400
06 June 2024145.59145.94143.11144.24143.50615,100
05 June 2024144.57145.98143.63145.67144.93545,600
04 June 2024145.28145.31143.81144.52143.781,086,800
03 June 2024146.67146.81143.66145.52144.781,024,400
31 May 2024145.40147.10144.72147.05146.301,565,200
30 May 2024146.05146.35145.01145.28144.54731,300
29 May 2024146.76147.31145.49145.72144.98673,700
28 May 2024150.33150.58147.17147.58146.83745,600
24 May 2024150.94151.32150.00151.15150.38691,700
23 May 2024150.08151.16148.92149.77149.01763,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...