Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	110.11	112.28	109.33	111.37	103.38	896,000
2021-01-26	113.36	113.63	111.78	111.78	103.76	416,400
2021-01-25	111.81	113.75	110.89	112.70	104.61	800,100
2021-01-22	109.00	112.57	108.52	112.05	104.01	726,700
2021-01-21	109.33	110.50	108.68	109.31	101.46	555,500
2021-01-20	109.36	110.53	108.51	109.64	101.77	491,500
2021-01-19	107.90	111.60	107.67	109.09	101.26	844,400
2021-01-15	105.92	107.63	105.32	107.16	99.469	604,900
2021-01-14	105.49	108.22	104.67	106.27	98.643	613,000
2021-01-13	105.57	106.55	104.50	105.59	98.012	667,800
2021-01-12	103.61	105.53	102.95	105.38	97.817	582,400
2021-01-11	105.50	106.28	103.78	103.99	96.527	671,500
2021-01-08	104.42	105.84	103.62	104.66	97.149	582,700
2021-01-07	103.82	104.62	103.11	104.18	96.703	701,900
2021-01-06	102.02	105.15	101.68	103.99	96.527	1,126,600
2021-01-05	102.50	103.27	101.11	102.49	95.134	698,000
2021-01-04	105.05	105.38	101.70	102.44	95.088	666,200
2020-12-31	103.85	105.23	103.27	105.12	97.576	344,300
2020-12-30	103.67	104.99	103.67	103.98	96.517	285,100
2020-12-29	105.42	105.55	103.47	103.59	96.155	371,700
2020-12-28	104.91	105.41	103.86	104.78	97.260	404,600
2020-12-24	105.09	105.12	103.40	104.24	96.759	198,200
2020-12-23	103.05	105.36	103.05	104.61	97.102	638,400
2020-12-22	102.65	103.22	101.34	102.35	95.004	807,300
2020-12-21	104.23	104.36	101.59	103.13	95.728	787,200
2020-12-18	104.94	106.67	104.17	105.67	98.086	2,124,100
2020-12-17	105.14	105.71	104.15	104.83	97.306	777,400
2020-12-16	105.30	106.64	104.76	105.09	97.548	958,600
2020-12-15	104.73	104.87	103.07	104.84	97.316	1,016,000
2020-12-14	105.49	106.66	104.13	104.13	96.657	859,300
2020-12-11	104.03	106.57	103.46	105.42	97.538	847,200
2020-12-10	103.20	105.43	103.20	104.82	96.983	1,009,200
2020-12-09	103.96	104.50	102.88	104.11	96.326	698,100
2020-12-08	102.89	104.22	102.84	103.95	96.178	529,400
2020-12-07	103.78	104.70	103.31	103.50	95.762	652,800
2020-12-04	103.00	104.88	102.78	104.81	96.974	388,900
2020-12-03	102.50	103.50	101.69	102.89	95.198	792,600
2020-12-02	101.53	103.13	101.06	103.10	95.392	516,700
2020-12-01	101.14	102.65	100.55	101.64	94.041	920,200
2020-11-30	101.68	101.71	100.22	100.70	93.171	1,783,200
2020-11-27	102.34	103.18	102.05	102.28	94.633	282,800
2020-11-25	102.80	102.99	101.12	102.64	94.966	527,300
2020-11-24	102.68	103.52	101.97	102.57	94.901	705,200
2020-11-23	100.28	102.59	99.910	102.38	94.726	740,400
2020-11-20	100.39	101.76	98.870	100.37	92.866	1,032,300
2020-11-19	99.340	100.59	98.520	100.34	92.838	864,100
2020-11-18	100.16	102.53	99.280	99.530	92.089	1,090,000
2020-11-17	99.770	100.76	97.880	100.28	92.783	1,464,900
2020-11-16	99.200	100.91	98.860	100.63	93.107	1,349,800
2020-11-13	95.070	98.670	94.880	98.470	91.108	790,500
2020-11-12	94.370	94.790	93.420	94.160	87.120	625,100
2020-11-11	95.580	96.250	94.010	94.990	87.888	588,600
2020-11-10	94.430	96.050	93.920	94.940	87.842	647,700
2020-11-09	94.370	97.500	94.070	94.630	87.555	1,048,100
2020-11-06	90.910	90.910	89.100	90.470	83.706	809,400
2020-11-05	92.950	93.350	91.230	91.400	84.567	1,049,800
2020-11-04	88.690	93.700	88.690	92.320	85.418	1,806,300
2020-11-03	86.130	88.480	85.980	87.960	81.384	1,042,700
2020-11-02	84.950	87.430	84.160	85.730	79.321	1,352,600
2020-10-30	81.280	83.370	81.280	83.000	76.795	1,480,200

← NewerPage 25 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.