Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	110.48	113.16	110.48	113.10	103.47	879,100
2020-02-12	112.12	112.32	110.09	111.00	101.55	1,075,200
2020-02-11	111.03	112.41	110.96	112.14	102.59	715,000
2020-02-10	110.02	111.04	109.85	110.60	101.18	805,200
2020-02-07	109.47	110.96	109.11	110.11	100.74	985,200
2020-02-06	113.20	113.20	109.72	109.96	100.60	1,168,200
2020-02-05	105.54	106.75	104.92	106.63	97.552	822,100
2020-02-04	103.19	106.25	103.19	105.31	96.345	914,800
2020-02-03	101.67	103.29	101.23	102.46	93.737	928,400
2020-01-31	102.57	102.74	100.38	100.47	91.917	900,800
2020-01-30	101.27	102.70	100.53	102.58	93.847	531,400
2020-01-29	102.65	102.87	101.68	101.83	93.161	546,900
2020-01-28	101.27	102.81	100.96	102.31	93.600	511,700
2020-01-27	100.15	101.37	99.300	100.77	92.191	604,100
2020-01-24	102.79	102.95	101.18	101.62	92.969	625,300
2020-01-23	102.55	102.83	101.57	102.63	93.893	791,000
2020-01-22	104.01	104.36	102.15	102.47	93.746	932,600
2020-01-21	102.93	103.69	102.85	103.27	94.478	631,300
2020-01-17	102.41	103.47	102.11	103.39	94.588	683,100
2020-01-16	102.61	102.68	101.56	102.29	93.582	592,700
2020-01-15	101.12	102.42	100.76	102.14	93.444	898,800
2020-01-14	101.45	101.57	100.73	100.79	92.209	604,500
2020-01-13	101.41	101.82	100.83	101.15	92.539	869,600
2020-01-10	101.47	101.63	100.93	101.02	92.420	533,800
2020-01-09	99.850	101.46	99.750	101.08	92.475	762,700
2020-01-08	99.990	101.08	99.810	99.870	91.368	1,058,400
2020-01-07	99.910	100.77	99.700	99.990	91.477	483,900
2020-01-06	99.000	100.44	98.680	100.36	91.816	799,500
2020-01-03	97.540	99.870	97.410	99.480	91.011	1,031,000
2020-01-02	98.440	98.640	97.820	98.620	90.224	793,600
2019-12-31	97.710	98.710	97.570	97.890	89.556	625,600
2019-12-30	98.130	98.220	97.130	98.070	89.721	608,600
2019-12-27	98.710	98.720	97.570	98.230	89.867	595,900
2019-12-26	97.950	98.760	97.950	98.530	90.142	509,700
2019-12-24	97.570	98.340	97.570	98.030	89.684	249,500
2019-12-23	98.390	98.660	97.230	97.820	89.492	731,500
2019-12-20	97.240	98.030	96.270	98.010	89.666	2,215,000
2019-12-19	95.440	96.550	94.360	96.280	88.083	1,337,500
2019-12-18	93.460	96.100	93.360	95.680	87.534	1,944,700
2019-12-17	91.620	92.040	90.990	91.530	83.738	586,600
2019-12-16	92.440	92.500	91.400	91.640	83.838	1,403,300
2019-12-13	90.600	92.040	90.030	91.840	84.021	573,800
2019-12-12	91.900	91.900	90.420	91.190	83.116	1,218,000
2019-12-11	91.110	92.130	89.120	92.080	83.927	1,395,800
2019-12-10	90.220	90.490	89.500	89.640	81.703	471,200
2019-12-09	90.590	91.070	90.080	90.100	82.122	934,100
2019-12-06	90.470	90.850	89.330	90.680	82.651	727,500
2019-12-05	89.920	90.170	89.410	89.950	81.985	523,100
2019-12-04	89.790	90.760	89.120	89.740	81.794	824,900
2019-12-03	88.720	89.810	88.390	89.660	81.721	1,127,400
2019-12-02	90.640	90.730	88.810	89.850	81.894	763,200
2019-11-29	90.930	91.190	90.380	90.840	82.797	278,800
2019-11-27	90.980	91.050	90.250	90.980	82.924	529,800
2019-11-26	90.020	90.760	90.000	90.710	82.678	897,300
2019-11-25	88.680	90.110	88.580	90.030	82.058	1,005,900
2019-11-22	90.080	90.350	87.920	88.500	80.664	1,120,500
2019-11-21	91.560	91.990	90.020	90.050	82.077	716,200
2019-11-20	91.360	91.870	90.760	91.660	83.544	667,300
2019-11-19	91.750	92.420	91.610	91.710	83.590	994,600
2019-11-18	90.560	92.420	90.560	91.390	83.298	846,600

← NewerPage 29 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.