Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	90.860	91.460	90.420	91.030	82.970	814,200
2019-11-14	89.620	90.480	89.280	90.440	82.432	492,700
2019-11-13	88.930	90.190	88.600	89.490	81.566	779,800
2019-11-12	87.490	89.080	87.490	89.010	81.129	954,400
2019-11-11	86.400	88.000	86.400	87.670	79.907	1,131,500
2019-11-08	85.770	87.200	85.710	87.200	79.479	962,100
2019-11-07	85.670	86.310	85.280	86.000	78.385	940,500
2019-11-06	83.110	85.300	82.680	85.130	77.592	1,302,600
2019-11-05	85.850	86.230	82.760	83.180	75.815	1,368,700
2019-11-04	85.490	86.000	84.970	85.780	78.185	1,225,800
2019-11-01	86.240	87.070	85.220	85.330	77.774	936,100
2019-10-31	86.820	87.950	86.120	86.230	78.595	1,186,900
2019-10-30	86.910	87.320	86.310	86.690	79.014	1,195,800
2019-10-29	83.600	86.750	82.710	86.390	78.741	3,096,400
2019-10-28	80.420	81.020	80.220	80.810	73.655	1,148,600
2019-10-25	79.780	80.310	79.350	79.980	72.898	769,900
2019-10-24	79.420	80.080	78.800	80.040	72.953	716,300
2019-10-23	79.100	80.140	78.990	79.240	72.224	803,300
2019-10-22	80.880	81.110	79.080	79.290	72.269	1,008,700
2019-10-21	81.750	81.750	80.600	80.840	73.682	1,238,600
2019-10-18	81.530	81.800	80.910	81.620	74.393	1,254,600
2019-10-17	81.640	81.900	80.900	81.710	74.475	1,206,100
2019-10-16	81.760	82.290	81.080	81.340	74.138	1,298,100
2019-10-15	82.600	83.560	82.210	82.230	74.949	1,301,400
2019-10-14	83.470	83.630	82.270	82.460	75.159	710,500
2019-10-11	83.710	84.280	83.120	83.160	75.797	1,066,200
2019-10-10	82.770	83.680	82.750	83.050	75.696	1,384,600
2019-10-09	82.460	82.850	81.720	82.700	75.377	1,007,900
2019-10-08	83.140	83.140	81.830	81.840	74.593	1,110,700
2019-10-07	83.630	84.480	83.470	83.800	76.380	1,039,800
2019-10-04	83.450	83.820	82.750	83.630	76.225	2,912,900
2019-10-03	83.020	83.450	82.120	83.000	75.651	690,800
2019-10-02	84.000	84.080	82.110	82.960	75.614	971,600
2019-10-01	86.120	86.360	84.500	84.780	77.273	680,200
2019-09-30	85.020	86.320	84.980	85.880	78.276	848,500
2019-09-27	87.520	87.520	84.330	85.020	77.492	874,500
2019-09-26	87.110	87.440	86.230	87.130	79.415	758,100
2019-09-25	86.170	87.200	85.460	87.040	79.333	1,047,900
2019-09-24	86.310	86.960	85.330	86.010	78.394	1,126,300
2019-09-23	85.980	86.290	85.000	85.690	78.103	1,122,000
2019-09-20	87.740	88.120	86.240	86.330	78.686	3,708,700
2019-09-19	87.800	88.250	87.190	87.370	79.634	937,300
2019-09-18	86.570	87.650	86.400	87.600	79.843	723,500
2019-09-17	86.470	87.010	86.050	86.700	79.023	1,001,000
2019-09-16	85.530	86.640	85.320	86.300	78.659	844,000
2019-09-13	86.270	86.790	85.630	85.820	78.221	1,021,100
2019-09-12	85.890	87.050	85.590	86.350	78.394	1,120,500
2019-09-11	83.900	85.240	83.330	85.240	77.386	1,283,300
2019-09-10	84.630	84.630	83.300	83.990	76.252	1,719,100
2019-09-09	87.780	88.030	84.160	84.920	77.096	1,695,800
2019-09-06	88.990	89.000	87.460	87.620	79.547	962,300
2019-09-05	88.580	88.980	88.030	88.820	80.637	775,500
2019-09-04	87.120	87.860	87.020	87.620	79.547	687,200
2019-09-03	86.810	87.230	85.990	86.350	78.394	1,553,000
2019-08-30	87.830	88.290	86.890	87.360	79.311	1,119,900
2019-08-29	86.310	87.530	86.310	87.200	79.166	1,000,700
2019-08-28	84.570	85.930	84.140	85.720	77.822	1,241,400
2019-08-27	84.870	85.160	84.140	85.030	77.196	1,310,100
2019-08-26	83.840	84.330	83.220	84.300	76.533	1,498,400
2019-08-23	85.170	85.850	83.070	83.410	75.725	1,340,400

← NewerPage 30 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.