Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	92.110	92.740	89.330	89.730	82.698	1,235,100
2020-08-04	98.410	99.880	91.340	92.270	85.039	2,465,300
2020-08-03	95.360	98.590	94.900	98.300	90.596	1,197,100
2020-07-31	92.370	95.190	91.520	95.160	87.702	1,120,500
2020-07-30	91.010	92.540	90.810	92.360	85.122	633,100
2020-07-29	90.860	92.190	90.590	91.970	84.762	965,900
2020-07-28	90.000	91.470	89.850	90.180	83.112	922,100
2020-07-27	90.660	91.030	89.650	90.160	83.094	861,400
2020-07-24	90.360	91.320	90.110	91.070	83.933	754,800
2020-07-23	91.330	92.200	90.390	90.670	83.564	648,400
2020-07-22	89.080	91.650	88.990	91.370	84.209	624,800
2020-07-21	88.710	90.540	88.630	89.110	82.126	992,400
2020-07-20	87.700	88.730	87.510	88.640	81.693	767,100
2020-07-17	87.150	88.590	86.630	88.170	81.260	1,112,100
2020-07-16	87.130	87.370	85.880	86.580	79.795	808,600
2020-07-15	87.710	88.570	87.420	87.820	80.937	737,500
2020-07-14	84.660	86.230	84.050	86.200	79.444	1,424,700
2020-07-13	88.550	88.960	84.780	85.040	78.375	1,158,800
2020-07-10	86.580	88.100	86.510	87.910	81.020	987,300
2020-07-09	88.000	88.220	85.660	86.410	79.638	1,550,400
2020-07-08	88.130	88.280	86.090	88.060	81.159	1,371,400
2020-07-07	87.880	89.490	87.610	87.890	81.002	1,724,200
2020-07-06	94.780	94.780	88.150	88.450	81.518	1,661,500
2020-07-02	94.620	95.280	93.510	93.640	86.301	763,900
2020-07-01	93.730	94.300	92.460	93.310	85.997	1,741,700
2020-06-30	92.070	93.920	91.950	93.670	86.329	1,065,900
2020-06-29	90.100	92.260	89.870	92.200	84.974	893,000
2020-06-26	92.280	92.520	89.560	89.780	82.744	2,310,400
2020-06-25	92.600	92.760	90.560	92.720	85.453	997,800
2020-06-24	95.720	95.970	92.940	93.250	85.942	1,372,900
2020-06-23	98.200	98.290	96.140	96.170	88.633	1,289,200
2020-06-22	96.290	97.920	96.050	96.890	89.296	1,056,400
2020-06-19	101.42	101.42	96.530	96.700	89.121	1,802,200
2020-06-18	99.480	100.23	97.910	99.330	91.545	1,007,200
2020-06-17	101.01	101.70	99.790	100.19	92.338	1,073,500
2020-06-16	101.38	102.03	99.190	100.29	92.430	1,022,300
2020-06-15	96.980	99.120	94.710	98.620	90.891	980,300
2020-06-12	102.56	103.59	97.690	98.910	91.158	1,092,600
2020-06-11	103.68	103.79	100.34	100.37	92.190	1,083,200
2020-06-10	105.96	106.13	103.03	104.77	96.232	810,100
2020-06-09	105.98	106.23	104.24	105.69	97.077	626,700
2020-06-08	105.26	106.54	103.86	106.54	97.858	930,600
2020-06-05	107.60	108.48	105.78	106.05	97.408	828,600
2020-06-04	106.46	108.10	105.19	105.97	97.334	1,045,300
2020-06-03	104.81	107.96	104.78	107.26	98.519	750,000
2020-06-02	106.04	106.22	102.74	104.53	96.011	1,016,800
2020-06-01	105.19	106.94	104.89	105.98	97.343	630,500
2020-05-29	104.46	105.64	103.56	105.29	96.709	1,023,600
2020-05-28	103.59	105.71	102.05	104.36	95.855	919,500
2020-05-27	102.47	103.14	100.80	102.76	94.386	1,039,500
2020-05-26	102.93	103.52	102.08	102.25	93.917	1,621,900
2020-05-22	99.890	101.12	98.350	100.96	92.732	600,700
2020-05-21	98.520	99.620	97.740	99.400	91.299	541,200
2020-05-20	98.370	99.400	97.900	98.910	90.849	964,000
2020-05-19	98.740	99.650	97.660	97.820	89.848	871,000
2020-05-18	98.900	99.830	98.430	98.730	90.684	699,800
2020-05-15	95.170	97.710	94.470	96.820	88.930	589,700
2020-05-14	93.850	95.890	91.670	95.830	88.020	939,200
2020-05-13	98.920	99.460	94.350	95.510	87.726	1,173,800
2020-05-12	102.35	102.73	99.910	99.910	91.768	1,319,500

← NewerPage 27 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.