Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,012.62 -59.01 (-1.16%) Dow
37,864.99 -595.93 (-1.55%) Nasdaq
15,459.99 -252.76 (-1.61%) Bitcoin USD
64,086.77 -617.09 (-0.95%) CMC Crypto 200
1,383.01 +0.43 (+0.03%)
Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 128.37 | 129.92 | 128.22 | 129.76 | 129.76 | 226,007 |
| 24 Apr 2024 | 128.54 | 130.35 | 128.04 | 128.90 | 128.90 | 828,700 |
| 23 Apr 2024 | 126.76 | 128.78 | 126.38 | 128.68 | 128.68 | 1,220,200 |
| 22 Apr 2024 | 125.74 | 127.06 | 124.99 | 126.03 | 126.03 | 1,021,500 |
| 19 Apr 2024 | 124.47 | 125.45 | 123.80 | 124.91 | 124.91 | 940,400 |
| 18 Apr 2024 | 124.60 | 125.21 | 123.28 | 123.76 | 123.76 | 868,000 |
| 17 Apr 2024 | 125.08 | 125.08 | 123.23 | 124.36 | 124.36 | 1,075,700 |
| 16 Apr 2024 | 125.82 | 125.82 | 124.32 | 124.64 | 124.64 | 871,800 |
| 15 Apr 2024 | 127.01 | 127.35 | 124.20 | 124.88 | 124.88 | 817,500 |
| 12 Apr 2024 | 126.31 | 127.08 | 124.93 | 125.73 | 125.73 | 784,700 |
| 11 Apr 2024 | 126.36 | 127.86 | 125.58 | 126.64 | 126.64 | 717,900 |
| 10 Apr 2024 | 125.90 | 127.14 | 125.12 | 126.22 | 126.22 | 740,300 |
| 09 Apr 2024 | 129.46 | 129.70 | 126.74 | 127.10 | 127.10 | 714,400 |
| 08 Apr 2024 | 128.66 | 130.26 | 128.23 | 129.24 | 129.24 | 779,800 |
| 05 Apr 2024 | 128.69 | 129.40 | 127.78 | 128.66 | 128.66 | 688,000 |
| 04 Apr 2024 | 129.85 | 130.10 | 128.34 | 128.71 | 128.71 | 547,100 |
| 03 Apr 2024 | 128.87 | 129.99 | 128.69 | 129.01 | 129.01 | 719,800 |
| 02 Apr 2024 | 130.42 | 130.42 | 128.78 | 128.95 | 128.95 | 556,000 |
| 01 Apr 2024 | 130.81 | 130.92 | 129.84 | 130.42 | 130.42 | 444,500 |
| 28 Mar 2024 | 130.92 | 131.50 | 130.19 | 131.09 | 131.09 | 682,700 |
| 27 Mar 2024 | 130.30 | 130.73 | 129.61 | 130.54 | 130.54 | 669,400 |
| 26 Mar 2024 | 128.07 | 129.56 | 128.07 | 129.36 | 129.36 | 588,200 |
| 25 Mar 2024 | 129.21 | 129.77 | 128.22 | 128.22 | 128.22 | 440,000 |
| 22 Mar 2024 | 129.50 | 129.68 | 128.68 | 129.14 | 129.14 | 617,300 |
| 21 Mar 2024 | 128.11 | 129.97 | 127.45 | 129.15 | 129.15 | 516,400 |
| 20 Mar 2024 | 127.92 | 129.02 | 127.32 | 127.88 | 127.88 | 749,000 |
| 19 Mar 2024 | 126.43 | 127.92 | 126.43 | 127.88 | 127.88 | 734,300 |
| 18 Mar 2024 | 127.22 | 127.88 | 125.56 | 126.35 | 126.35 | 1,471,700 |
| 15 Mar 2024 | 126.48 | 128.01 | 126.21 | 127.92 | 127.92 | 1,799,700 |
| 14 Mar 2024 | 127.48 | 127.80 | 125.81 | 127.79 | 127.79 | 746,200 |
| 14 Mar 2024 | 0.38 Dividend | |||||
| 13 Mar 2024 | 127.62 | 128.52 | 127.14 | 128.07 | 127.69 | 837,500 |
| 12 Mar 2024 | 127.07 | 127.48 | 125.87 | 127.24 | 126.86 | 894,000 |
| 11 Mar 2024 | 127.95 | 128.15 | 126.68 | 127.25 | 126.87 | 656,600 |
| 08 Mar 2024 | 129.71 | 129.95 | 128.11 | 128.76 | 128.38 | 531,100 |
| 07 Mar 2024 | 130.23 | 130.39 | 128.39 | 129.79 | 129.40 | 917,600 |
| 06 Mar 2024 | 129.31 | 129.87 | 128.53 | 129.83 | 129.44 | 554,200 |
| 05 Mar 2024 | 129.80 | 130.10 | 128.38 | 129.30 | 128.92 | 688,400 |
| 04 Mar 2024 | 127.82 | 129.74 | 127.44 | 129.52 | 129.14 | 661,700 |
| 01 Mar 2024 | 129.00 | 129.06 | 126.79 | 127.44 | 127.06 | 834,700 |
| 29 Feb 2024 | 126.65 | 128.07 | 126.46 | 127.86 | 127.48 | 1,050,000 |
| 28 Feb 2024 | 126.75 | 127.10 | 126.15 | 126.56 | 126.18 | 780,700 |
| 27 Feb 2024 | 125.50 | 126.71 | 125.34 | 126.58 | 126.20 | 1,066,000 |
| 26 Feb 2024 | 126.25 | 126.88 | 125.44 | 125.69 | 125.32 | 1,049,000 |
| 23 Feb 2024 | 125.20 | 126.66 | 125.20 | 126.06 | 125.69 | 1,111,900 |
| 22 Feb 2024 | 124.00 | 125.35 | 123.58 | 124.75 | 124.38 | 1,032,200 |
| 21 Feb 2024 | 123.49 | 124.89 | 122.76 | 123.95 | 123.58 | 1,086,300 |
| 20 Feb 2024 | 123.84 | 124.96 | 123.24 | 123.50 | 123.13 | 1,319,600 |
| 16 Feb 2024 | 122.20 | 124.93 | 121.04 | 123.83 | 123.46 | 1,377,000 |
| 15 Feb 2024 | 122.37 | 123.17 | 120.98 | 122.19 | 121.83 | 1,771,600 |
| 14 Feb 2024 | 121.93 | 122.49 | 119.31 | 121.50 | 121.14 | 1,553,500 |
| 13 Feb 2024 | 119.65 | 122.50 | 118.40 | 121.28 | 120.92 | 2,467,200 |
| 12 Feb 2024 | 113.80 | 115.40 | 113.67 | 114.56 | 114.22 | 1,202,000 |
| 09 Feb 2024 | 113.63 | 114.23 | 112.99 | 113.53 | 113.19 | 816,700 |
| 08 Feb 2024 | 112.90 | 113.72 | 112.53 | 113.27 | 112.93 | 779,200 |
| 07 Feb 2024 | 112.33 | 113.41 | 111.95 | 113.08 | 112.74 | 640,600 |
| 06 Feb 2024 | 110.65 | 112.91 | 110.61 | 112.16 | 111.83 | 609,000 |
| 05 Feb 2024 | 110.15 | 111.16 | 108.97 | 110.73 | 110.40 | 746,800 |
| 02 Feb 2024 | 110.62 | 111.45 | 110.04 | 110.93 | 110.60 | 428,400 |
| 01 Feb 2024 | 110.67 | 110.89 | 109.66 | 110.85 | 110.52 | 637,400 |
| 31 Jan 2024 | 111.94 | 111.94 | 110.16 | 110.47 | 110.14 | 571,000 |
| 30 Jan 2024 | 111.57 | 111.81 | 111.20 | 111.61 | 111.28 | 758,700 |
| 29 Jan 2024 | 111.33 | 111.90 | 110.58 | 111.51 | 111.18 | 544,000 |
| 26 Jan 2024 | 111.63 | 113.50 | 110.96 | 111.55 | 111.22 | 666,900 |
| 25 Jan 2024 | 110.92 | 110.92 | 108.95 | 110.73 | 110.40 | 531,000 |
| 24 Jan 2024 | 111.02 | 111.37 | 110.05 | 110.16 | 109.83 | 348,000 |
| 23 Jan 2024 | 111.37 | 111.54 | 110.28 | 110.57 | 110.24 | 379,800 |
| 22 Jan 2024 | 110.16 | 111.52 | 110.16 | 111.27 | 110.94 | 459,500 |
| 19 Jan 2024 | 110.00 | 110.19 | 109.07 | 109.88 | 109.55 | 505,700 |
| 18 Jan 2024 | 108.62 | 109.80 | 107.73 | 109.73 | 109.40 | 701,700 |
| 17 Jan 2024 | 108.02 | 109.28 | 108.02 | 108.51 | 108.19 | 592,500 |
| 16 Jan 2024 | 109.89 | 110.00 | 108.14 | 108.74 | 108.42 | 542,800 |
| 12 Jan 2024 | 108.80 | 110.32 | 108.80 | 110.19 | 109.86 | 451,900 |
| 11 Jan 2024 | 109.65 | 109.74 | 108.30 | 108.82 | 108.50 | 551,400 |
| 10 Jan 2024 | 110.14 | 110.62 | 109.43 | 109.71 | 109.38 | 587,300 |
| 09 Jan 2024 | 110.27 | 110.63 | 109.44 | 110.22 | 109.89 | 546,000 |
| 08 Jan 2024 | 109.01 | 110.22 | 108.18 | 110.17 | 109.84 | 764,300 |
| 05 Jan 2024 | 109.20 | 109.51 | 107.51 | 108.74 | 108.42 | 1,566,500 |
| 04 Jan 2024 | 108.42 | 108.82 | 107.37 | 107.82 | 107.50 | 940,300 |
| 03 Jan 2024 | 107.54 | 107.82 | 106.38 | 107.66 | 107.34 | 1,084,500 |
| 02 Jan 2024 | 107.94 | 108.54 | 107.27 | 108.00 | 107.68 | 709,300 |
| 29 Dec 2023 | 107.96 | 108.42 | 107.73 | 108.24 | 107.92 | 478,400 |
| 28 Dec 2023 | 107.71 | 108.04 | 107.36 | 107.94 | 107.62 | 295,900 |
| 27 Dec 2023 | 107.86 | 108.54 | 107.54 | 107.82 | 107.50 | 304,100 |
| 26 Dec 2023 | 107.49 | 108.24 | 107.21 | 107.90 | 107.58 | 572,900 |
| 22 Dec 2023 | 106.92 | 108.06 | 106.92 | 107.63 | 107.31 | 449,500 |
| 21 Dec 2023 | 106.35 | 106.86 | 105.52 | 106.59 | 106.27 | 526,000 |
| 20 Dec 2023 | 107.65 | 107.71 | 105.71 | 105.88 | 105.57 | 709,700 |
| 19 Dec 2023 | 107.93 | 108.09 | 107.40 | 107.71 | 107.39 | 1,053,400 |
| 18 Dec 2023 | 108.20 | 108.65 | 107.20 | 107.89 | 107.57 | 525,500 |
| 15 Dec 2023 | 107.69 | 108.58 | 106.91 | 107.55 | 107.23 | 1,774,500 |
| 14 Dec 2023 | 109.98 | 110.17 | 107.52 | 108.69 | 108.37 | 882,100 |
| 14 Dec 2023 | 0.38 Dividend | |||||
| 13 Dec 2023 | 109.06 | 110.23 | 108.77 | 110.18 | 109.47 | 665,300 |
| 12 Dec 2023 | 108.26 | 109.45 | 107.89 | 109.01 | 108.31 | 537,400 |
| 11 Dec 2023 | 108.61 | 108.89 | 107.79 | 108.31 | 107.62 | 906,800 |
| 08 Dec 2023 | 108.91 | 109.30 | 108.28 | 108.49 | 107.80 | 1,002,600 |
| 07 Dec 2023 | 109.98 | 110.29 | 108.37 | 108.68 | 107.98 | 713,400 |
| 06 Dec 2023 | 109.81 | 110.87 | 109.34 | 109.70 | 109.00 | 658,400 |
| 05 Dec 2023 | 111.00 | 111.00 | 109.77 | 110.00 | 109.30 | 492,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.