Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	103.89	105.79	103.41	104.95	98.081	615,100
2021-07-19	105.47	105.71	102.05	103.25	96.492	911,100
2021-07-16	105.72	106.72	105.67	106.28	99.324	498,100
2021-07-15	104.13	105.72	104.13	105.45	98.548	450,900
2021-07-14	104.51	104.85	102.74	104.54	97.698	408,200
2021-07-13	105.32	106.18	104.56	104.73	97.875	813,300
2021-07-12	104.17	105.44	104.17	105.09	98.212	741,900
2021-07-09	104.64	105.72	104.16	104.84	97.978	519,000
2021-07-08	103.14	104.73	102.88	103.73	96.941	748,400
2021-07-07	101.51	104.05	101.51	103.99	97.184	576,300
2021-07-06	102.16	102.16	99.350	101.39	94.754	763,600
2021-07-02	103.30	103.31	102.45	102.56	95.847	341,200
2021-07-01	101.45	103.07	101.26	103.03	96.287	509,500
2021-06-30	101.66	102.00	100.63	101.10	94.483	525,700
2021-06-29	101.88	102.43	100.85	100.93	94.324	468,000
2021-06-28	103.35	103.69	101.50	102.11	95.427	448,100
2021-06-25	103.25	103.59	102.59	103.21	96.455	1,263,200
2021-06-24	103.77	103.90	101.92	103.07	96.324	751,000
2021-06-23	105.33	105.60	103.45	103.54	96.763	726,100
2021-06-22	105.79	106.17	105.15	105.44	98.539	674,500
2021-06-21	104.17	106.05	103.70	105.81	98.885	522,600
2021-06-18	104.81	105.62	103.41	103.44	96.670	1,790,900
2021-06-17	106.61	106.70	105.18	105.90	98.969	523,300
2021-06-16	107.09	107.33	105.81	105.89	98.959	573,000
2021-06-15	107.00	107.61	106.31	107.16	100.15	612,000
2021-06-14	106.34	106.70	105.63	106.70	99.716	426,900
2021-06-11	107.06	107.06	105.79	106.89	99.576	602,200
2021-06-10	105.55	106.75	105.14	106.68	99.381	356,500
2021-06-09	105.18	105.43	104.40	104.93	97.750	634,100
2021-06-08	105.00	105.24	104.27	104.91	97.732	624,100
2021-06-07	104.39	104.89	103.78	104.43	97.285	392,800
2021-06-04	103.93	104.64	103.60	104.27	97.136	509,400
2021-06-03	103.40	103.84	102.92	103.54	96.455	408,800
2021-06-02	103.54	104.14	103.16	103.70	96.605	533,100
2021-06-01	103.59	103.76	102.78	103.20	96.139	382,100
2021-05-28	103.35	103.51	102.26	102.75	95.720	745,100
2021-05-27	103.45	103.52	102.77	102.91	95.869	661,300
2021-05-26	102.70	103.19	102.05	102.59	95.570	577,000
2021-05-25	103.17	103.17	101.96	102.36	95.356	339,100
2021-05-24	103.02	103.66	102.88	102.95	95.906	345,800
2021-05-21	103.42	103.93	102.32	102.74	95.710	470,300
2021-05-20	102.35	103.19	102.10	102.74	95.710	371,400
2021-05-19	102.77	102.95	101.23	102.09	95.105	802,000
2021-05-18	103.18	103.71	102.77	103.01	95.962	432,400
2021-05-17	102.82	103.74	102.58	103.38	96.306	385,800
2021-05-14	103.63	104.05	102.97	103.38	96.306	491,400
2021-05-13	101.99	103.92	101.91	103.45	96.372	399,200
2021-05-12	104.13	104.27	101.01	101.47	94.527	941,400
2021-05-11	103.69	105.40	102.33	104.68	97.517	1,129,300
2021-05-10	104.46	105.98	104.46	104.48	97.331	537,700
2021-05-07	103.39	104.78	103.17	104.03	96.912	642,200
2021-05-06	104.38	104.78	103.28	103.90	96.791	717,500
2021-05-05	105.00	105.00	102.05	103.71	96.614	875,900
2021-05-04	102.84	104.87	101.05	104.80	97.629	1,198,600
2021-05-03	101.81	104.26	101.43	103.70	96.605	833,400
2021-04-30	100.70	101.47	100.00	101.28	94.350	949,300
2021-04-29	100.11	101.75	100.06	100.82	93.922	1,416,200
2021-04-28	100.40	100.68	98.840	99.160	92.375	805,200
2021-04-27	100.05	100.91	99.700	100.27	93.409	762,500
2021-04-26	100.86	100.90	99.790	99.860	93.027	1,016,400

← NewerPage 23 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-09-30	405:1000

Dividends

Ex-date	Amount
2026-09-15	0.4300 USD
2026-06-15	0.4300 USD
2026-03-16	0.4300 USD
2025-12-15	0.4300 USD
2025-09-15	0.4000 USD
2025-06-16	0.4000 USD
2025-03-14	0.4000 USD
2024-12-16	0.4000 USD
2024-09-13	0.3800 USD
2024-06-14	0.3800 USD
2024-03-14	0.3800 USD
2023-12-14	0.3800 USD
2023-09-14	0.3600 USD
2023-06-14	0.3600 USD
2023-03-14	0.3600 USD
2022-12-14	0.3600 USD
2022-09-14	0.3600 USD
2022-06-14	0.3600 USD
2022-03-14	0.3600 USD
2021-12-14	0.3600 USD
2021-09-14	0.3600 USD
2021-06-14	0.3400 USD
2021-03-12	0.3400 USD
2020-12-14	0.3400 USD
2020-09-14	0.3400 USD
2020-06-12	0.3400 USD
2020-03-13	0.3400 USD
2019-12-13	0.3400 USD
2019-09-13	0.3400 USD
2019-06-13	0.3200 USD
2019-03-14	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.