Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	61.380	61.660	60.730	60.750	54.108	1,127,300
2018-06-13	61.900	62.140	61.670	61.760	54.723	795,100
2018-06-12	61.800	62.230	61.270	61.880	54.829	1,323,100
2018-06-11	61.400	61.770	61.190	61.590	54.572	828,700
2018-06-08	61.020	61.330	60.800	61.290	54.306	834,700
2018-06-07	62.010	62.080	60.830	61.040	54.085	429,500
2018-06-06	61.920	62.270	61.390	61.940	54.882	647,300
2018-06-05	61.530	62.100	61.480	61.910	54.856	1,482,700
2018-06-04	61.120	61.590	60.910	61.590	54.572	873,900
2018-06-01	60.410	60.930	60.350	60.840	53.907	579,100
2018-05-31	60.630	60.730	60.010	60.060	53.216	823,300
2018-05-30	60.030	60.870	60.030	60.590	53.686	697,800
2018-05-29	59.960	60.390	59.350	59.790	52.977	498,700
2018-05-25	60.320	60.390	60.050	60.260	53.394	652,300
2018-05-24	60.710	60.810	60.280	60.340	53.464	519,100
2018-05-23	59.720	60.650	59.650	60.600	53.695	695,200
2018-05-22	61.320	61.340	59.770	59.810	52.995	864,100
2018-05-21	61.710	61.860	61.010	61.400	54.404	615,000
2018-05-18	60.880	61.400	60.850	61.310	54.324	805,600
2018-05-17	61.360	61.590	60.580	60.760	53.837	698,200
2018-05-16	61.800	62.070	61.300	61.480	54.475	523,600
2018-05-15	62.030	62.220	61.260	61.530	54.519	686,800
2018-05-14	63.530	63.870	62.270	62.300	55.201	857,500
2018-05-11	63.130	63.780	63.050	63.270	56.061	979,500
2018-05-10	62.560	63.230	62.560	63.080	55.892	1,011,300
2018-05-09	61.800	62.710	61.430	62.530	55.405	1,732,100
2018-05-08	60.410	62.030	60.410	61.530	54.519	2,752,100
2018-05-07	59.690	61.100	59.690	60.830	53.899	1,392,400
2018-05-04	59.810	60.450	58.540	60.130	53.278	1,362,500
2018-05-03	59.850	60.470	57.500	60.270	53.402	2,643,100
2018-05-02	63.150	63.900	61.900	62.040	54.971	1,434,300
2018-05-01	64.060	64.360	62.920	63.480	56.247	1,755,300
2018-04-30	65.920	66.030	64.230	64.230	56.911	962,500
2018-04-27	65.940	66.040	65.240	65.780	58.285	544,800
2018-04-26	65.740	65.930	65.350	65.610	58.134	753,000
2018-04-25	65.540	65.580	64.200	65.520	58.054	687,400
2018-04-24	67.010	67.270	64.960	65.610	58.134	799,700
2018-04-23	66.530	66.860	66.020	66.240	58.692	623,700
2018-04-20	66.660	66.980	65.920	66.130	58.595	590,300
2018-04-19	67.190	67.190	66.440	66.780	59.171	821,400
2018-04-18	66.920	67.460	66.440	67.190	59.534	704,600
2018-04-17	66.460	66.950	65.900	66.830	59.215	827,400
2018-04-16	65.560	66.060	65.360	65.920	58.409	917,800
2018-04-13	65.790	65.790	64.920	65.230	57.797	1,115,700
2018-04-12	65.490	66.010	65.210	65.690	58.205	366,300
2018-04-11	65.510	65.930	64.900	65.060	57.647	555,900
2018-04-10	65.590	66.030	65.140	65.830	58.329	608,300
2018-04-09	65.150	65.650	64.690	64.780	57.398	1,635,400
2018-04-06	65.850	66.140	64.590	64.860	57.469	704,200
2018-04-05	66.120	66.850	66.100	66.480	58.905	809,500
2018-04-04	64.380	65.920	64.230	65.770	58.276	979,100
2018-04-03	65.150	65.520	64.720	65.350	57.904	1,022,700
2018-04-02	65.190	65.530	64.200	64.880	57.487	788,300
2018-03-29	64.700	65.830	64.190	65.400	57.948	1,008,200
2018-03-28	64.510	65.030	63.920	64.260	56.938	1,201,300
2018-03-27	66.020	66.320	64.120	64.500	57.150	792,100
2018-03-26	65.870	66.160	64.460	65.630	58.152	913,900
2018-03-23	65.730	66.370	64.960	65.020	57.611	824,500
2018-03-22	66.900	67.200	65.950	65.980	58.462	595,400
2018-03-21	67.600	68.120	67.300	67.550	59.853	730,600

← NewerPage 36 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.