New Zealand markets closed

Leidos Holdings, Inc. (LDOS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.72-0.13 (-0.09%)
At close: 04:00PM EDT
144.72 0.00 (0.00%)
After hours: 06:17PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 2024144.76145.06143.66144.72144.72790,700
07 Jun 2024144.42145.77144.04144.85144.85664,400
06 Jun 2024145.59145.94143.11144.24144.24615,100
05 Jun 2024144.57145.98143.63145.67145.67545,600
04 Jun 2024145.28145.31143.81144.52144.521,086,800
03 Jun 2024146.67146.81143.66145.52145.521,024,400
31 May 2024145.40147.10144.72147.05147.051,565,200
30 May 2024146.05146.35145.01145.28145.28731,300
29 May 2024146.76147.31145.49145.72145.72673,700
28 May 2024150.33150.58147.17147.58147.58745,600
24 May 2024150.94151.32150.00151.15151.15691,700
23 May 2024150.08151.16148.92149.77149.77763,700
22 May 2024150.27151.11149.63149.92149.921,007,900
21 May 2024149.63150.35149.59150.28150.28608,400
20 May 2024148.91149.49147.92149.44149.44475,700
17 May 2024147.92148.73147.00148.67148.67674,500
16 May 2024147.42148.73147.16147.56147.56603,000
15 May 2024146.65148.16146.65147.25147.25941,500
14 May 2024145.99146.93145.37146.60146.60786,600
13 May 2024147.56147.78146.06146.09146.09969,800
10 May 2024147.25147.80146.73147.48147.48667,500
09 May 2024145.85147.00145.13146.83146.831,066,600
08 May 2024143.50145.50143.50145.50145.501,221,600
07 May 2024143.85144.17142.75142.85142.851,016,900
06 May 2024142.40143.29141.67142.62142.621,856,300
03 May 2024142.65143.07141.22141.67141.671,311,200
02 May 2024142.31143.35140.73142.66142.661,720,100
01 May 2024139.71142.90138.60142.19142.191,950,200
30 Apr 2024139.09140.91135.12140.22140.223,723,800
29 Apr 2024130.30132.34130.29131.62131.621,277,700
26 Apr 2024129.43130.95128.80130.36130.36892,000
25 Apr 2024128.37130.14128.22129.88129.88703,000
24 Apr 2024128.54130.35128.04128.90128.90828,700
23 Apr 2024126.76128.78126.38128.68128.681,220,200
22 Apr 2024125.74127.06124.99126.03126.031,021,500
19 Apr 2024124.47125.45123.80124.91124.91940,400
18 Apr 2024124.60125.21123.28123.76123.76868,000
17 Apr 2024125.08125.08123.23124.36124.361,075,700
16 Apr 2024125.82125.82124.32124.64124.64871,800
15 Apr 2024127.01127.35124.20124.88124.88817,500
12 Apr 2024126.31127.08124.93125.73125.73784,700
11 Apr 2024126.36127.86125.58126.64126.64717,900
10 Apr 2024125.90127.14125.12126.22126.22740,300
09 Apr 2024129.46129.70126.74127.10127.10714,400
08 Apr 2024128.66130.26128.23129.24129.24779,800
05 Apr 2024128.69129.40127.78128.66128.66688,000
04 Apr 2024129.85130.10128.34128.71128.71547,100
03 Apr 2024128.87129.99128.69129.01129.01719,800
02 Apr 2024130.42130.42128.78128.95128.95556,000
01 Apr 2024130.81130.92129.84130.42130.42444,500
28 Mar 2024130.92131.50130.19131.09131.09682,700
27 Mar 2024130.30130.73129.61130.54130.54669,400
26 Mar 2024128.07129.56128.07129.36129.36588,200
25 Mar 2024129.21129.77128.22128.22128.22440,000
22 Mar 2024129.50129.68128.68129.14129.14617,300
21 Mar 2024128.11129.97127.45129.15129.15516,400
20 Mar 2024127.92129.02127.32127.88127.88749,000
19 Mar 2024126.43127.92126.43127.88127.88734,300
18 Mar 2024127.22127.88125.56126.35126.351,471,700
15 Mar 2024126.48128.01126.21127.92127.921,799,700
14 Mar 2024127.48127.80125.81127.79127.79746,200
14 Mar 20240.38 Dividend
13 Mar 2024127.62128.52127.14128.07127.69837,500
12 Mar 2024127.07127.48125.87127.24126.86894,000
11 Mar 2024127.95128.15126.68127.25126.87656,600
08 Mar 2024129.71129.95128.11128.76128.38531,100
07 Mar 2024130.23130.39128.39129.79129.40917,600
06 Mar 2024129.31129.87128.53129.83129.44554,200
05 Mar 2024129.80130.10128.38129.30128.92688,400
04 Mar 2024127.82129.74127.44129.52129.14661,700
01 Mar 2024129.00129.06126.79127.44127.06834,700
29 Feb 2024126.65128.07126.46127.86127.481,050,000
28 Feb 2024126.75127.10126.15126.56126.18780,700
27 Feb 2024125.50126.71125.34126.58126.201,066,000
26 Feb 2024126.25126.88125.44125.69125.321,049,000
23 Feb 2024125.20126.66125.20126.06125.691,111,900
22 Feb 2024124.00125.35123.58124.75124.381,032,200
21 Feb 2024123.49124.89122.76123.95123.581,086,300
20 Feb 2024123.84124.96123.24123.50123.131,319,600
16 Feb 2024122.20124.93121.04123.83123.461,377,000
15 Feb 2024122.37123.17120.98122.19121.831,771,600
14 Feb 2024121.93122.49119.31121.50121.141,553,500
13 Feb 2024119.65122.50118.40121.28120.922,467,200
12 Feb 2024113.80115.40113.67114.56114.221,202,000
09 Feb 2024113.63114.23112.99113.53113.19816,700
08 Feb 2024112.90113.72112.53113.27112.93779,200
07 Feb 2024112.33113.41111.95113.08112.74640,600
06 Feb 2024110.65112.91110.61112.16111.83609,000
05 Feb 2024110.15111.16108.97110.73110.40746,800
02 Feb 2024110.62111.45110.04110.93110.60428,400
01 Feb 2024110.67110.89109.66110.85110.52637,400
31 Jan 2024111.94111.94110.16110.47110.14571,000
30 Jan 2024111.57111.81111.20111.61111.28758,700
29 Jan 2024111.33111.90110.58111.51111.18544,000
26 Jan 2024111.63113.50110.96111.55111.22666,900
25 Jan 2024110.92110.92108.95110.73110.40531,000
24 Jan 2024111.02111.37110.05110.16109.83348,000
23 Jan 2024111.37111.54110.28110.57110.24379,800
22 Jan 2024110.16111.52110.16111.27110.94459,500
19 Jan 2024110.00110.19109.07109.88109.55505,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...