Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	79.400	81.650	79.210	81.250	75.175	999,600
2020-10-28	81.180	81.630	79.150	79.340	73.408	727,600
2020-10-27	83.580	83.900	82.250	82.700	76.517	583,300
2020-10-26	85.130	85.230	82.730	83.440	77.202	708,400
2020-10-23	86.460	86.930	85.340	85.800	79.385	642,500
2020-10-22	84.880	85.990	84.690	85.810	79.395	746,300
2020-10-21	85.610	86.520	84.520	84.560	78.238	1,042,000
2020-10-20	86.780	86.920	85.650	86.130	79.691	470,300
2020-10-19	88.020	88.310	85.930	86.360	79.903	618,600
2020-10-16	88.330	89.100	87.740	87.830	81.264	677,900
2020-10-15	87.730	89.000	87.050	87.780	81.217	642,400
2020-10-14	88.270	90.160	87.720	88.490	81.874	600,500
2020-10-13	89.500	90.080	87.360	88.190	81.597	834,100
2020-10-12	91.140	91.140	89.240	89.710	83.003	696,800
2020-10-09	90.110	91.280	89.780	90.870	84.076	973,500
2020-10-08	89.160	90.580	88.840	89.190	82.522	586,200
2020-10-07	89.350	89.850	87.700	88.480	81.865	946,400
2020-10-06	89.980	91.710	88.830	89.010	82.355	635,500
2020-10-05	90.640	90.920	88.960	89.820	83.105	565,600
2020-10-02	88.850	90.940	88.670	90.390	83.632	802,200
2020-10-01	89.830	90.510	87.980	90.420	83.660	818,900
2020-09-30	90.580	90.890	88.710	89.150	82.485	715,000
2020-09-29	91.540	91.760	89.990	90.570	83.799	443,400
2020-09-28	92.550	93.130	91.440	91.570	84.724	709,400
2020-09-25	87.780	92.140	87.360	91.980	85.103	783,600
2020-09-24	89.120	89.650	87.560	88.030	81.449	1,099,600
2020-09-23	93.020	94.420	89.730	90.000	83.271	1,054,000
2020-09-22	90.040	91.860	88.600	91.600	84.752	885,000
2020-09-21	88.290	88.760	87.210	88.430	81.819	1,384,700
2020-09-18	90.030	90.600	89.390	90.060	83.327	1,719,100
2020-09-17	88.800	90.440	88.120	90.230	83.484	639,200
2020-09-16	88.970	90.090	88.970	89.100	82.439	934,400
2020-09-15	88.720	89.790	88.450	88.740	82.105	1,082,600
2020-09-14	87.660	89.480	87.610	88.340	81.735	714,700
2020-09-11	86.760	87.390	86.330	87.170	80.338	621,000
2020-09-10	87.590	88.070	85.600	85.900	79.168	973,100
2020-09-09	87.430	87.890	86.300	87.170	80.338	805,600
2020-09-08	87.130	87.900	85.630	86.550	79.767	1,176,300
2020-09-04	89.260	90.470	86.960	88.490	81.555	1,057,300
2020-09-03	91.750	91.750	88.220	89.010	82.034	1,155,900
2020-09-02	89.820	91.880	89.500	91.640	84.458	903,900
2020-09-01	90.060	90.370	88.200	89.700	82.670	929,900
2020-08-31	90.830	90.870	88.960	90.490	83.398	1,467,300
2020-08-28	92.220	92.220	90.730	91.310	84.154	568,200
2020-08-27	90.850	91.870	90.430	91.680	84.495	643,300
2020-08-26	90.450	90.800	89.050	90.540	83.444	804,900
2020-08-25	90.960	91.930	90.400	90.620	83.518	596,800
2020-08-24	89.590	90.820	89.100	90.810	83.693	836,400
2020-08-21	91.200	91.370	88.940	89.170	82.182	1,046,900
2020-08-20	91.880	92.040	90.810	91.020	83.887	794,000
2020-08-19	91.830	93.230	91.590	92.600	85.343	865,700
2020-08-18	92.250	92.780	91.510	91.810	84.615	866,700
2020-08-17	94.790	95.200	91.970	92.240	85.011	899,000
2020-08-14	94.330	95.340	94.210	94.720	87.297	620,500
2020-08-13	94.000	95.520	94.000	94.390	86.992	999,300
2020-08-12	96.210	96.740	93.140	94.410	87.011	1,288,900
2020-08-11	94.860	96.700	94.710	95.950	88.430	1,437,000
2020-08-10	92.870	95.280	92.870	94.420	87.020	1,144,200
2020-08-07	91.210	93.820	90.680	93.210	85.905	1,511,400
2020-08-06	89.950	91.580	89.560	91.010	83.877	1,241,600

← NewerPage 26 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.