Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	65.000	65.270	63.550	64.100	57.666	1,192,200
2019-03-01	64.930	65.240	64.230	64.980	58.458	1,047,900
2019-02-28	63.930	64.710	63.800	64.590	58.107	1,076,000
2019-02-27	63.510	64.180	63.240	63.920	57.505	970,400
2019-02-26	64.650	64.860	63.530	63.550	57.172	896,800
2019-02-25	64.900	65.200	64.550	64.660	58.170	1,009,800
2019-02-22	63.410	64.600	62.890	64.490	58.017	1,255,100
2019-02-21	61.820	63.680	61.680	62.950	56.632	1,962,500
2019-02-20	62.100	62.280	60.700	61.680	55.489	1,579,200
2019-02-19	61.900	62.810	59.730	62.310	56.056	2,484,200
2019-02-15	62.750	63.640	62.600	63.370	57.010	1,653,600
2019-02-14	62.220	62.630	61.700	62.330	56.074	844,800
2019-02-13	62.280	62.610	62.010	62.220	55.975	1,230,500
2019-02-12	62.300	62.300	61.750	62.020	55.795	1,073,300
2019-02-11	62.270	62.450	61.780	61.940	55.723	1,179,700
2019-02-08	62.180	63.030	61.780	62.080	55.849	1,077,500
2019-02-07	61.210	62.840	60.870	62.720	56.425	1,020,400
2019-02-06	61.150	61.760	60.890	61.460	55.291	1,316,000
2019-02-05	60.760	61.390	60.650	61.280	55.130	872,800
2019-02-04	59.160	60.730	59.160	60.720	54.626	1,165,100
2019-02-01	58.200	59.280	57.870	59.140	53.204	972,200
2019-01-31	58.030	58.530	57.750	58.000	52.179	1,161,800
2019-01-30	57.850	58.690	57.330	58.190	52.350	604,900
2019-01-29	57.170	57.770	57.150	57.510	51.738	599,800
2019-01-28	56.650	57.420	56.620	57.090	51.360	406,300
2019-01-25	56.630	57.430	56.520	57.050	51.324	497,200
2019-01-24	56.250	56.780	56.080	56.370	50.712	405,500
2019-01-23	56.410	56.650	55.610	56.150	50.514	547,900
2019-01-22	56.510	56.800	55.720	56.120	50.487	546,100
2019-01-18	56.690	57.280	56.310	56.880	51.171	1,011,200
2019-01-17	55.270	56.600	54.990	56.080	50.451	739,600
2019-01-16	55.600	56.200	55.100	55.280	49.732	613,500
2019-01-15	55.330	55.660	55.070	55.390	49.831	453,000
2019-01-14	54.990	55.750	54.780	55.330	49.777	820,200
2019-01-11	54.580	55.540	54.300	55.420	49.858	510,000
2019-01-10	54.400	54.920	54.080	54.910	49.399	406,400
2019-01-09	54.240	54.950	53.400	54.570	49.093	935,800
2019-01-08	54.040	54.370	53.300	53.910	48.499	577,600
2019-01-07	53.520	53.790	52.950	53.500	48.130	1,376,800
2019-01-04	52.170	53.880	52.170	53.380	48.022	1,456,100
2019-01-03	51.500	51.780	50.660	51.330	46.178	1,005,800
2019-01-02	51.970	52.700	51.290	52.050	46.826	583,900
2018-12-31	52.700	52.970	51.780	52.720	47.429	776,900
2018-12-28	52.650	53.070	51.850	52.400	47.141	868,200
2018-12-27	51.690	52.570	50.970	52.560	47.285	1,510,100
2018-12-26	50.900	52.440	50.330	52.390	47.132	762,800
2018-12-24	50.870	51.410	50.380	50.540	45.467	656,700
2018-12-21	53.570	53.980	50.850	51.410	46.250	3,625,600
2018-12-20	54.280	54.930	53.120	53.630	48.247	1,182,500
2018-12-19	55.440	55.990	54.130	54.490	49.021	860,700
2018-12-18	55.930	56.150	55.250	55.450	49.885	1,389,900
2018-12-17	56.750	57.250	55.260	55.510	49.939	1,203,300
2018-12-14	57.760	57.980	56.730	57.050	51.324	1,033,200
2018-12-13	59.660	59.710	58.290	58.440	52.287	710,700
2018-12-12	59.460	60.270	59.200	59.480	53.217	935,000
2018-12-11	60.240	60.450	58.130	58.580	52.412	716,900
2018-12-10	59.330	60.060	58.550	59.480	53.217	694,200
2018-12-07	59.950	60.340	58.560	58.870	52.671	638,100
2018-12-06	58.270	60.290	57.680	60.260	53.915	1,267,700
2018-12-04	62.450	62.470	58.790	58.950	52.743	1,450,700

← NewerPage 33 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.