Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	70.280	70.540	69.480	70.000	62.347	825,500
2018-09-07	70.820	70.820	69.570	69.830	62.195	963,000
2018-09-06	70.640	71.160	70.260	70.950	63.193	478,900
2018-09-05	71.140	71.200	70.640	70.730	62.997	877,700
2018-09-04	70.800	71.350	70.290	71.230	63.442	925,100
2018-08-31	70.900	71.310	70.400	70.770	63.033	967,000
2018-08-30	70.920	71.280	70.720	71.010	63.246	641,600
2018-08-29	70.440	71.470	70.200	71.130	63.353	564,600
2018-08-28	71.100	71.100	70.290	70.400	62.703	525,600
2018-08-27	70.440	71.000	70.310	70.890	63.139	558,900
2018-08-24	69.560	70.420	69.110	70.200	62.525	1,037,800
2018-08-23	71.330	71.330	69.260	69.530	61.928	2,128,500
2018-08-22	71.650	72.040	71.270	71.350	63.549	887,300
2018-08-21	71.760	72.300	71.520	71.990	64.119	770,000
2018-08-20	71.790	72.170	71.390	71.520	63.701	766,400
2018-08-17	70.910	71.820	70.640	71.720	63.879	892,100
2018-08-16	71.090	71.350	70.710	70.800	63.059	651,700
2018-08-15	70.880	71.050	70.320	70.620	62.899	561,800
2018-08-14	70.500	71.500	70.480	71.060	63.291	546,800
2018-08-13	70.730	71.130	70.170	70.280	62.596	790,300
2018-08-10	70.340	70.780	70.010	70.550	62.837	433,400
2018-08-09	70.890	71.180	70.540	70.640	62.917	955,100
2018-08-08	69.950	71.090	69.470	70.930	63.175	784,900
2018-08-07	70.000	70.000	69.450	69.780	62.151	676,600
2018-08-06	69.610	70.170	69.200	69.680	62.062	750,100
2018-08-03	68.850	69.690	68.600	69.590	61.982	672,500
2018-08-02	67.940	69.350	67.720	69.200	61.634	800,300
2018-08-01	68.540	68.670	68.010	68.620	61.118	966,900
2018-07-31	67.830	68.600	67.350	68.420	60.939	1,047,500
2018-07-30	68.770	69.000	66.960	67.570	60.182	1,157,600
2018-07-27	68.610	68.660	67.730	68.470	60.984	1,165,800
2018-07-26	63.500	69.290	63.080	68.210	60.752	2,926,100
2018-07-25	63.160	63.920	62.920	63.750	56.780	1,072,500
2018-07-24	64.860	64.990	62.660	63.220	56.308	1,217,900
2018-07-23	64.250	64.780	63.610	64.530	57.475	978,400
2018-07-20	64.080	64.600	63.750	64.340	57.306	520,500
2018-07-19	63.300	64.400	63.300	64.050	57.047	843,300
2018-07-18	63.490	63.790	63.010	63.510	56.566	754,600
2018-07-17	62.040	63.810	62.000	63.580	56.629	1,373,500
2018-07-16	62.570	62.900	62.300	62.490	55.658	348,500
2018-07-13	62.220	62.570	62.160	62.430	55.604	428,100
2018-07-12	61.510	62.540	61.500	62.460	55.631	695,100
2018-07-11	60.810	61.690	60.770	61.440	54.723	671,100
2018-07-10	61.340	61.760	61.090	61.270	54.571	814,400
2018-07-09	60.420	61.400	60.140	61.340	54.634	686,700
2018-07-06	59.660	60.490	59.590	60.180	53.600	1,143,800
2018-07-05	59.460	59.650	58.870	59.620	53.102	698,200
2018-07-03	59.600	59.830	59.160	59.220	52.745	453,900
2018-07-02	58.590	59.480	58.590	59.380	52.888	1,090,200
2018-06-29	58.650	59.590	58.650	59.000	52.549	1,307,900
2018-06-28	58.420	58.820	58.190	58.650	52.238	1,321,500
2018-06-27	59.840	60.090	58.540	58.550	52.149	984,300
2018-06-26	59.000	59.790	58.960	59.650	53.128	1,600,100
2018-06-25	58.530	59.160	58.070	58.850	52.416	1,269,500
2018-06-22	57.990	58.720	57.810	58.500	52.104	1,138,900
2018-06-21	58.220	58.430	57.620	57.920	51.587	1,625,300
2018-06-20	59.490	59.660	58.190	58.350	51.970	1,158,000
2018-06-19	59.100	59.630	58.930	59.500	52.995	1,333,900
2018-06-18	58.690	59.890	57.620	59.500	52.995	1,974,400
2018-06-15	60.610	60.610	59.710	60.180	53.600	1,730,400

← NewerPage 35 of 79 · 4,732 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.