Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	74.850	75.300	74.260	74.800	67.634	1,798,500
2019-05-28	76.080	76.820	74.790	74.980	67.797	1,552,500
2019-05-24	76.740	76.870	76.200	76.270	68.963	893,400
2019-05-23	76.450	76.590	75.660	76.130	68.837	1,290,000
2019-05-22	76.210	77.350	76.010	76.970	69.596	1,342,200
2019-05-21	75.840	76.790	75.580	76.730	69.379	1,271,600
2019-05-20	75.440	76.420	75.120	75.270	68.059	1,009,700
2019-05-17	75.710	76.750	75.600	75.990	68.710	739,600
2019-05-16	75.530	76.340	75.070	76.290	68.981	942,300
2019-05-15	74.350	75.470	74.060	75.050	67.860	992,300
2019-05-14	73.900	74.800	73.050	74.300	67.182	925,400
2019-05-13	74.210	74.520	73.320	73.770	66.703	773,700
2019-05-10	74.620	75.800	74.250	75.480	68.249	638,700
2019-05-09	73.670	75.140	73.420	75.020	67.833	984,100
2019-05-08	73.440	74.550	73.190	74.170	67.065	1,113,400
2019-05-07	73.610	74.190	73.150	73.530	66.486	1,473,400
2019-05-06	73.210	74.310	73.070	74.110	67.010	1,532,000
2019-05-03	73.140	74.630	72.840	74.450	67.318	903,900
2019-05-02	72.670	73.640	72.290	73.140	66.133	1,365,500
2019-05-01	74.110	74.360	72.850	72.850	65.871	1,378,700
2019-04-30	67.650	73.690	67.600	73.480	66.441	3,289,300
2019-04-29	66.840	67.250	66.600	66.870	60.464	1,537,000
2019-04-26	66.410	66.780	66.390	66.550	60.175	718,000
2019-04-25	66.690	66.940	66.160	66.390	60.030	904,500
2019-04-24	66.600	66.960	66.490	66.530	60.156	565,400
2019-04-23	65.640	67.200	65.490	66.510	60.138	815,500
2019-04-22	65.000	65.630	64.850	65.400	59.135	879,600
2019-04-18	65.320	65.640	64.870	65.250	58.999	1,267,500
2019-04-17	65.210	65.420	64.760	65.100	58.863	883,600
2019-04-16	65.100	65.240	64.690	65.130	58.891	413,000
2019-04-15	65.340	65.550	64.740	64.960	58.737	641,400
2019-04-12	65.390	65.500	64.830	65.340	59.080	791,700
2019-04-11	64.840	65.480	64.670	65.250	58.999	658,900
2019-04-10	64.000	64.760	63.630	64.620	58.429	675,400
2019-04-09	64.510	64.780	63.760	64.000	57.869	551,100
2019-04-08	64.380	64.840	63.870	64.800	58.592	477,300
2019-04-05	64.240	64.710	63.980	64.600	58.411	740,400
2019-04-04	63.810	64.210	63.630	63.980	57.851	789,500
2019-04-03	64.080	64.330	63.470	63.680	57.579	1,055,300
2019-04-02	64.850	64.960	63.590	63.640	57.543	993,800
2019-04-01	64.500	64.960	64.160	64.890	58.674	929,100
2019-03-29	64.050	64.470	63.780	64.090	57.950	779,800
2019-03-28	63.490	63.880	63.180	63.730	57.625	415,200
2019-03-27	63.450	63.860	62.880	63.270	57.209	1,564,800
2019-03-26	62.720	63.670	62.650	63.370	57.299	848,800
2019-03-25	62.730	63.170	62.340	62.630	56.630	714,000
2019-03-22	63.500	63.710	62.140	62.990	56.956	1,012,200
2019-03-21	62.770	64.090	62.680	63.750	57.643	418,600
2019-03-20	63.220	63.770	62.750	63.260	57.200	753,500
2019-03-19	63.660	63.800	63.180	63.300	57.236	454,900
2019-03-18	63.030	63.580	62.880	63.490	57.408	833,800
2019-03-15	62.750	63.190	62.630	62.830	56.811	1,465,500
2019-03-14	63.150	63.330	62.700	62.740	56.730	653,100
2019-03-13	63.560	63.570	62.780	63.350	56.992	1,149,400
2019-03-12	63.180	63.450	62.950	63.030	56.704	488,100
2019-03-11	62.630	63.350	62.540	63.180	56.839	717,400
2019-03-08	61.840	62.500	61.740	62.440	56.173	922,900
2019-03-07	62.800	62.880	61.830	62.430	56.164	966,800
2019-03-06	63.460	63.600	62.910	63.030	56.704	1,088,500
2019-03-05	63.980	64.180	63.420	63.580	57.199	857,600

← NewerPage 32 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.