Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	101.61	103.25	101.08	102.07	93.752	1,215,200
2020-05-08	101.75	103.10	100.92	102.70	94.331	895,000
2020-05-07	98.450	101.14	97.600	100.38	92.200	907,500
2020-05-06	98.440	98.830	96.450	97.180	89.260	1,000,600
2020-05-05	95.000	99.690	94.180	98.440	90.418	1,525,400
2020-05-04	97.890	99.900	96.610	98.910	90.849	1,085,800
2020-05-01	97.030	98.270	96.000	97.890	89.913	772,100
2020-04-30	101.82	101.82	98.550	98.810	90.758	1,063,500
2020-04-29	104.14	104.63	102.83	102.96	94.569	1,066,800
2020-04-28	103.82	104.42	102.06	102.32	93.981	874,900
2020-04-27	102.79	103.88	100.57	102.80	94.422	831,100
2020-04-24	99.520	102.34	98.020	101.95	93.642	1,585,800
2020-04-23	98.150	100.46	97.550	98.860	90.803	1,460,900
2020-04-22	96.540	98.630	95.300	97.610	89.655	915,800
2020-04-21	96.180	96.870	93.800	94.560	86.854	765,000
2020-04-20	98.690	101.09	97.530	98.600	90.565	1,000,700
2020-04-17	94.850	99.360	94.260	99.280	91.189	1,538,200
2020-04-16	92.850	93.250	89.630	92.850	85.283	1,423,900
2020-04-15	93.010	93.870	90.960	92.710	85.155	1,068,500
2020-04-14	93.800	95.770	92.620	95.570	87.782	1,597,100
2020-04-13	94.670	94.720	90.970	92.080	84.576	1,131,400
2020-04-09	96.220	98.230	94.750	95.460	87.681	1,083,800
2020-04-08	93.110	96.200	92.650	95.440	87.662	979,300
2020-04-07	99.190	99.870	92.570	92.600	85.054	1,166,700
2020-04-06	92.330	95.870	90.930	94.890	87.157	1,148,300
2020-04-03	88.000	88.810	86.080	87.940	80.773	1,877,900
2020-04-02	86.510	89.100	85.620	88.630	81.407	2,436,400
2020-04-01	88.100	89.590	86.020	87.150	80.048	1,054,300
2020-03-31	93.120	96.450	91.200	91.650	84.181	1,801,200
2020-03-30	93.520	94.830	90.630	93.430	85.816	1,346,100
2020-03-27	89.250	95.860	89.110	93.440	85.825	1,369,500
2020-03-26	87.360	92.940	87.020	92.560	85.017	1,194,200
2020-03-25	79.380	88.800	77.820	86.120	79.102	1,511,500
2020-03-24	75.360	78.960	73.860	78.460	72.066	1,107,800
2020-03-23	71.430	74.790	68.000	70.830	65.058	1,493,400
2020-03-20	77.180	77.640	71.130	72.510	66.601	1,684,800
2020-03-19	76.390	78.800	73.830	75.910	69.724	1,344,500
2020-03-18	75.210	80.210	68.500	77.760	71.423	1,916,200
2020-03-17	79.570	84.300	77.320	81.380	74.748	2,556,000
2020-03-16	78.800	86.660	76.310	78.000	71.643	2,061,700
2020-03-13	90.140	90.780	80.000	90.310	82.950	1,866,100
2020-03-12	90.870	94.930	85.410	85.800	78.495	1,762,900
2020-03-11	99.720	100.32	95.340	97.970	89.629	1,424,400
2020-03-10	100.41	102.84	94.910	102.79	94.039	1,469,800
2020-03-09	98.580	102.57	96.470	97.530	89.227	1,810,300
2020-03-06	103.74	106.37	101.70	105.68	96.683	1,250,800
2020-03-05	109.67	111.00	106.70	107.57	98.412	885,500
2020-03-04	111.15	112.80	108.42	112.33	102.77	1,027,500
2020-03-03	112.63	113.71	108.98	109.33	100.02	1,741,500
2020-03-02	104.28	110.07	102.93	110.06	100.69	1,437,600
2020-02-28	103.04	103.30	100.14	102.65	93.911	1,684,800
2020-02-27	108.68	108.97	105.03	105.11	96.162	1,761,100
2020-02-26	110.00	111.83	109.31	110.82	101.39	1,233,100
2020-02-25	113.93	114.47	109.00	109.15	99.858	1,291,100
2020-02-24	114.11	115.36	112.60	113.83	104.14	1,229,400
2020-02-21	118.79	118.95	115.51	117.22	107.24	1,136,000
2020-02-20	120.48	122.25	118.21	119.27	109.12	1,077,600
2020-02-19	124.00	124.35	119.71	120.33	110.09	1,593,200
2020-02-18	116.90	125.84	116.89	123.22	112.73	2,204,800
2020-02-14	113.65	113.75	112.34	112.81	103.21	1,150,900

← NewerPage 28 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.