Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	85.860	85.860	84.610	85.560	77.677	1,094,400
2019-08-21	85.470	85.540	84.880	85.540	77.659	815,600
2019-08-20	85.130	85.560	84.400	84.470	76.687	1,339,200
2019-08-19	85.000	85.620	82.410	85.080	77.241	1,507,800
2019-08-16	83.560	84.140	83.490	83.820	76.097	1,361,300
2019-08-15	83.000	83.450	82.410	82.910	75.271	1,013,500
2019-08-14	83.420	84.050	82.330	82.820	75.189	1,726,000
2019-08-13	82.840	84.500	82.740	84.270	76.506	1,737,000
2019-08-12	83.200	84.400	82.590	83.050	75.398	1,438,600
2019-08-09	83.060	83.700	82.030	83.060	75.407	1,565,500
2019-08-08	81.280	84.050	81.200	83.900	76.170	34,119,300
2019-08-07	79.500	81.180	78.560	80.570	73.147	2,046,600
2019-08-06	79.490	80.260	78.480	80.040	72.666	1,938,100
2019-08-05	80.620	81.020	78.340	78.980	71.703	2,005,800
2019-08-02	81.600	82.270	80.040	81.860	74.318	3,358,200
2019-08-01	82.480	85.470	82.400	83.410	75.725	1,446,000
2019-07-31	84.390	84.760	81.160	82.100	74.536	1,715,900
2019-07-30	80.660	84.970	80.000	84.380	76.606	1,467,500
2019-07-29	82.570	84.320	82.230	83.320	75.643	1,157,800
2019-07-26	81.240	82.490	81.240	82.430	74.835	951,700
2019-07-25	81.710	81.710	81.060	81.150	73.673	940,100
2019-07-24	80.650	81.820	80.540	81.600	74.082	752,100
2019-07-23	80.120	80.860	79.580	80.830	73.383	690,600
2019-07-22	79.850	80.200	79.510	79.580	72.248	737,100
2019-07-19	81.360	81.570	79.550	79.590	72.257	959,700
2019-07-18	80.670	81.260	80.160	80.960	73.501	768,000
2019-07-17	82.110	82.320	80.730	80.770	73.328	615,400
2019-07-16	82.230	82.660	81.750	82.040	74.481	634,600
2019-07-15	82.750	82.750	82.050	82.340	74.754	438,200
2019-07-12	82.130	82.460	81.520	82.430	74.835	686,700
2019-07-11	81.640	82.000	80.940	81.940	74.391	756,700
2019-07-10	81.960	82.500	81.060	81.500	73.991	849,300
2019-07-09	80.380	81.650	80.060	81.520	74.009	808,900
2019-07-08	81.830	81.830	81.040	81.410	73.909	542,000
2019-07-05	81.020	82.020	80.570	82.020	74.463	598,000
2019-07-03	80.440	81.480	80.160	81.400	73.900	428,200
2019-07-02	80.100	80.400	79.730	80.140	72.756	587,100
2019-07-01	80.630	80.860	79.460	80.170	72.784	968,800
2019-06-28	79.550	80.130	79.270	79.850	72.493	1,897,300
2019-06-27	78.810	79.700	78.730	79.390	72.075	810,600
2019-06-26	79.370	79.530	78.350	78.510	71.277	1,192,300
2019-06-25	79.240	79.510	78.910	79.130	71.839	1,065,300
2019-06-24	78.980	79.570	78.730	78.960	71.685	1,159,700
2019-06-21	79.130	79.660	78.470	78.920	71.649	1,802,100
2019-06-20	79.290	79.740	78.820	79.660	72.321	980,800
2019-06-19	78.590	78.870	78.000	78.630	71.386	1,316,500
2019-06-18	78.550	79.310	78.200	78.630	71.386	1,134,500
2019-06-17	78.800	79.290	77.980	78.250	71.041	1,304,200
2019-06-14	78.240	79.020	77.780	78.840	71.576	1,068,600
2019-06-13	79.350	79.440	77.860	78.420	71.195	887,300
2019-06-12	78.400	79.250	78.040	79.250	71.658	861,200
2019-06-11	79.540	79.740	78.200	78.330	70.826	1,234,900
2019-06-10	79.800	80.000	78.980	79.170	71.586	1,232,800
2019-06-07	79.000	79.670	78.720	79.420	71.812	772,100
2019-06-06	77.920	78.800	77.760	78.700	71.161	1,114,700
2019-06-05	78.470	78.960	77.820	78.120	70.636	1,057,100
2019-06-04	76.580	78.090	76.290	78.000	70.528	1,873,800
2019-06-03	75.330	76.280	75.000	75.920	68.647	1,721,700
2019-05-31	74.140	75.500	73.950	75.330	68.113	1,403,600
2019-05-30	74.930	75.230	74.250	74.830	67.661	1,571,100

← NewerPage 31 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.