Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	58.800	59.090	58.660	58.730	51.538	685,200
2017-09-25	58.820	58.960	58.020	58.580	51.406	643,700
2017-09-22	58.090	59.230	57.930	58.830	51.626	769,000
2017-09-21	58.250	58.460	58.220	58.270	51.134	597,800
2017-09-20	58.030	58.440	57.910	58.170	51.047	1,528,300
2017-09-19	57.400	58.120	57.350	58.020	50.915	661,900
2017-09-18	56.510	57.460	56.430	57.330	50.310	947,700
2017-09-15	55.990	56.550	55.760	56.400	49.493	1,472,800
2017-09-14	57.000	57.210	56.310	56.330	49.151	1,102,000
2017-09-13	57.520	57.520	57.120	57.140	49.858	477,500
2017-09-12	57.530	57.820	57.290	57.680	50.329	510,000
2017-09-11	57.650	57.920	57.290	57.410	50.094	917,200
2017-09-08	57.540	57.640	57.000	57.110	49.832	702,800
2017-09-07	57.970	58.030	57.560	57.700	50.347	431,700
2017-09-06	57.920	58.190	57.220	57.960	50.573	1,735,300
2017-09-05	58.660	58.890	57.430	57.800	50.434	933,700
2017-09-01	58.560	58.940	58.340	58.740	51.254	579,700
2017-08-31	57.640	58.520	57.470	58.320	50.888	1,103,800
2017-08-30	56.460	57.510	56.300	57.340	50.032	578,000
2017-08-29	55.580	56.650	55.580	56.620	49.404	684,000
2017-08-28	56.060	56.200	55.650	55.900	48.776	436,600
2017-08-25	55.870	56.250	55.750	55.860	48.741	820,800
2017-08-24	56.330	56.390	55.530	55.550	48.471	488,300
2017-08-23	55.850	56.400	55.520	56.220	49.055	900,300
2017-08-22	55.450	55.930	55.250	55.910	48.785	612,800
2017-08-21	55.320	55.470	55.050	55.310	48.261	653,000
2017-08-18	55.830	55.900	55.340	55.340	48.287	878,600
2017-08-17	57.040	57.200	55.890	55.940	48.811	1,054,600
2017-08-16	57.390	57.530	57.080	57.210	49.919	598,900
2017-08-15	57.350	57.670	57.300	57.300	49.998	977,100
2017-08-14	57.000	57.760	56.720	57.370	50.059	2,034,700
2017-08-11	56.280	57.010	56.200	56.680	49.457	965,300
2017-08-10	57.090	57.170	56.050	56.470	49.273	1,235,600
2017-08-09	56.520	56.820	56.100	56.180	49.020	1,159,200
2017-08-08	56.330	57.280	56.190	56.660	49.439	1,157,000
2017-08-07	56.000	56.450	55.580	56.350	49.169	1,096,700
2017-08-04	56.970	56.970	56.150	56.190	49.029	2,902,000
2017-08-03	53.470	57.720	52.900	56.640	49.422	3,108,500
2017-08-02	53.310	53.310	52.040	52.270	45.609	1,397,800
2017-08-01	53.690	53.910	53.270	53.320	46.525	784,200
2017-07-31	53.500	53.590	52.960	53.440	46.629	715,100
2017-07-28	53.250	53.960	53.180	53.600	46.769	556,400
2017-07-27	53.650	53.720	53.120	53.400	46.595	663,500
2017-07-26	54.000	54.270	53.390	53.480	46.664	759,200
2017-07-25	53.530	54.170	53.470	53.890	47.022	1,104,200
2017-07-24	53.460	53.490	53.050	53.350	46.551	729,700
2017-07-21	53.320	53.810	53.170	53.440	46.629	565,800
2017-07-20	53.400	53.950	53.320	53.620	46.787	672,500
2017-07-19	52.650	53.460	52.650	53.390	46.586	620,400
2017-07-18	53.000	53.180	52.460	52.590	45.888	611,300
2017-07-17	53.240	53.340	52.740	53.080	46.315	1,560,200
2017-07-14	52.650	53.330	52.520	53.240	46.455	725,900
2017-07-13	53.150	53.380	52.490	52.610	45.905	650,100
2017-07-12	52.720	53.410	52.380	53.090	46.324	957,700
2017-07-11	52.120	52.340	51.810	52.220	45.565	1,388,500
2017-07-10	52.110	52.320	51.930	52.070	45.434	762,000
2017-07-07	51.300	52.100	51.210	52.070	45.434	514,500
2017-07-06	52.110	52.450	50.940	51.190	44.666	1,390,600
2017-07-05	52.010	52.400	51.550	52.360	45.687	1,147,800
2017-07-03	52.110	52.110	51.770	52.010	45.382	540,100

← NewerPage 39 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.