Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	63.830	63.970	62.130	62.580	55.991	1,138,700
2018-11-30	62.090	63.030	62.020	63.000	56.367	1,831,400
2018-11-29	62.970	63.300	62.020	62.080	55.543	1,210,900
2018-11-28	63.120	63.450	62.390	63.220	56.563	1,211,900
2018-11-27	63.610	63.750	62.750	62.750	56.143	938,500
2018-11-26	63.390	63.970	62.870	63.800	57.082	1,403,200
2018-11-23	62.520	63.640	62.440	62.900	56.277	182,800
2018-11-21	62.610	63.760	62.420	63.040	56.402	667,200
2018-11-20	62.950	63.660	62.410	62.440	55.865	1,018,900
2018-11-19	64.430	64.500	63.480	63.910	57.181	1,027,200
2018-11-16	64.010	65.030	63.920	64.690	57.879	957,800
2018-11-15	63.000	64.590	63.000	64.350	57.574	982,800
2018-11-14	64.890	65.220	63.210	63.290	56.626	879,700
2018-11-13	64.660	64.920	64.150	64.460	57.673	817,600
2018-11-12	65.100	65.780	64.150	64.380	57.601	1,058,900
2018-11-09	65.610	66.170	65.170	65.230	58.362	739,300
2018-11-08	65.480	66.070	65.180	65.830	58.899	1,000,300
2018-11-07	64.230	65.730	63.820	65.650	58.738	900,400
2018-11-06	62.750	64.220	62.220	63.510	56.823	999,900
2018-11-05	62.510	63.050	61.940	62.570	55.982	985,900
2018-11-02	63.710	63.990	62.110	62.400	55.830	1,157,700
2018-11-01	65.000	65.230	63.210	63.360	56.689	1,442,300
2018-10-31	63.730	65.340	63.660	64.780	57.959	1,102,600
2018-10-30	61.860	63.180	61.710	63.120	56.474	899,700
2018-10-29	61.980	63.850	61.250	61.830	55.320	1,903,600
2018-10-26	60.220	61.600	59.420	61.230	54.783	1,420,900
2018-10-25	62.470	63.690	59.610	61.220	54.774	1,876,000
2018-10-24	66.300	66.340	62.610	62.610	56.018	1,592,000
2018-10-23	66.200	66.970	65.040	66.460	59.462	1,050,700
2018-10-22	67.620	68.020	66.850	67.140	60.071	1,223,600
2018-10-19	66.950	68.100	66.950	67.570	60.455	765,000
2018-10-18	67.600	67.950	66.500	66.710	59.686	1,056,900
2018-10-17	67.570	67.900	67.050	67.700	60.572	1,129,000
2018-10-16	66.380	67.690	65.780	67.630	60.509	557,400
2018-10-15	64.450	66.290	64.450	65.890	58.952	688,600
2018-10-12	65.900	65.900	63.960	65.080	58.228	866,100
2018-10-11	65.730	66.080	64.640	64.750	57.932	994,400
2018-10-10	66.870	67.330	66.000	66.030	59.077	1,314,100
2018-10-09	66.880	67.590	66.730	67.200	60.124	514,400
2018-10-08	67.390	67.500	66.650	67.190	60.115	347,400
2018-10-05	67.770	68.560	67.250	67.510	60.402	477,700
2018-10-04	67.530	67.780	67.090	67.700	60.572	476,900
2018-10-03	68.570	68.850	67.650	67.720	60.590	359,700
2018-10-02	67.860	68.630	67.590	68.530	61.314	563,400
2018-10-01	69.540	69.540	67.710	67.860	60.715	772,400
2018-09-28	68.340	69.300	68.190	69.160	61.878	1,153,600
2018-09-27	67.830	68.660	67.760	68.430	61.225	856,600
2018-09-26	68.920	69.470	67.850	67.940	60.786	793,100
2018-09-25	68.420	68.860	67.930	68.840	61.592	1,194,100
2018-09-24	69.490	69.770	67.830	68.000	60.840	1,264,100
2018-09-21	68.940	69.850	68.780	69.760	62.415	3,340,100
2018-09-20	68.650	68.960	67.740	68.750	61.511	1,558,700
2018-09-19	70.310	70.390	68.040	68.440	61.234	834,300
2018-09-18	70.520	70.900	70.020	70.240	62.844	686,900
2018-09-17	71.240	71.450	70.400	70.580	63.148	1,219,000
2018-09-14	70.690	71.340	70.570	71.170	63.676	1,216,900
2018-09-13	70.360	70.990	70.250	70.880	63.131	849,500
2018-09-12	70.150	70.580	69.910	70.210	62.534	763,800
2018-09-11	69.770	70.680	69.640	70.210	62.534	818,100
2018-09-10	70.280	70.540	69.480	70.000	62.347	825,500

← NewerPage 34 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.