Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	67.280	67.850	67.080	67.580	59.879	628,100
2018-03-19	67.590	67.700	66.310	67.150	59.498	770,200
2018-03-16	68.060	68.270	67.300	67.710	59.995	2,622,700
2018-03-15	68.510	68.820	67.730	68.020	60.269	639,300
2018-03-14	69.350	69.440	68.370	68.530	60.721	892,900
2018-03-13	69.780	70.110	69.060	69.300	61.120	2,388,000
2018-03-12	69.780	69.960	68.690	69.340	61.155	1,101,200
2018-03-09	68.340	69.510	68.310	69.420	61.226	1,253,700
2018-03-08	66.980	68.110	66.870	67.910	59.894	1,563,600
2018-03-07	65.780	66.720	65.570	66.640	58.774	939,600
2018-03-06	66.240	66.710	65.440	66.200	58.386	638,000
2018-03-05	64.790	66.210	64.630	65.930	58.148	1,024,900
2018-03-02	63.220	65.110	62.980	65.000	57.327	670,700
2018-03-01	64.550	65.280	63.050	63.760	56.234	1,156,200
2018-02-28	65.510	65.590	63.310	63.310	55.837	1,981,700
2018-02-27	66.370	66.560	65.220	65.220	57.522	1,260,800
2018-02-26	66.220	67.020	65.640	66.400	58.562	960,400
2018-02-23	66.320	66.890	65.730	65.830	58.060	845,000
2018-02-22	65.870	66.290	63.130	65.750	57.989	1,392,800
2018-02-21	66.160	66.210	65.210	65.210	57.513	1,736,800
2018-02-20	66.140	66.950	65.870	66.230	58.412	1,333,000
2018-02-16	66.000	66.850	65.760	66.420	58.580	718,000
2018-02-15	66.150	66.200	65.440	66.080	58.280	796,000
2018-02-14	64.380	65.840	64.360	65.730	57.971	585,100
2018-02-13	64.080	64.670	63.570	64.620	56.992	386,700
2018-02-12	63.180	64.720	63.170	64.340	56.745	777,800
2018-02-09	63.080	63.300	60.900	62.620	55.228	844,500
2018-02-08	64.400	64.820	62.500	62.560	55.175	1,450,000
2018-02-07	61.960	64.550	61.700	64.300	56.710	1,061,800
2018-02-06	62.310	62.860	60.910	61.970	54.655	1,707,300
2018-02-05	65.620	65.820	62.960	63.130	55.678	1,468,700
2018-02-02	67.390	67.670	66.220	66.230	58.412	419,100
2018-02-01	66.410	68.250	66.300	67.950	59.929	718,700
2018-01-31	66.990	67.790	66.470	66.600	58.739	746,200
2018-01-30	67.180	67.550	66.660	66.680	58.809	685,700
2018-01-29	66.320	67.790	66.250	67.700	59.709	881,800
2018-01-26	66.100	66.540	65.410	66.290	58.465	1,314,300
2018-01-25	65.950	66.180	65.560	65.920	58.139	702,700
2018-01-24	67.060	67.220	65.810	65.840	58.068	777,000
2018-01-23	67.100	67.210	66.550	66.940	59.038	622,900
2018-01-22	67.030	67.430	66.640	67.130	59.206	407,300
2018-01-19	66.400	67.160	66.200	67.140	59.215	547,300
2018-01-18	66.920	67.000	66.240	66.330	58.500	1,335,400
2018-01-17	66.850	67.150	66.350	66.920	59.021	443,000
2018-01-16	67.660	67.680	66.320	66.440	58.598	862,000
2018-01-12	67.450	67.510	66.900	67.030	59.118	669,400
2018-01-11	66.670	67.460	66.390	67.440	59.479	1,004,600
2018-01-10	66.050	66.610	65.920	66.580	58.721	1,397,800
2018-01-09	66.580	66.660	66.170	66.240	58.421	537,200
2018-01-08	65.020	66.440	64.650	66.380	58.545	751,800
2018-01-05	64.930	65.230	64.530	64.730	57.089	535,700
2018-01-04	64.150	64.900	64.100	64.800	57.151	692,700
2018-01-03	64.000	64.280	63.570	63.920	56.375	839,000
2018-01-02	64.690	64.870	63.870	64.000	56.446	578,100
2017-12-29	64.940	65.090	64.540	64.570	56.948	506,900
2017-12-28	64.730	64.880	64.220	64.820	57.169	476,000
2017-12-27	64.730	64.950	64.510	64.640	57.010	709,200
2017-12-26	65.210	65.460	64.690	64.790	57.142	518,200
2017-12-22	65.040	65.320	64.750	65.220	57.522	467,100
2017-12-21	65.430	65.700	65.040	65.100	57.416	550,100

← NewerPage 37 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.