Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	51.640	51.880	51.430	51.690	45.102	1,258,400
2017-06-29	52.350	52.510	51.210	51.460	44.902	1,200,100
2017-06-28	52.340	52.360	51.570	52.280	45.617	2,149,700
2017-06-27	53.700	53.750	52.110	52.150	45.504	1,051,000
2017-06-26	53.660	54.260	53.660	53.710	46.865	1,045,400
2017-06-23	53.460	53.690	53.170	53.560	46.734	2,310,000
2017-06-22	53.730	53.940	53.210	53.610	46.778	477,600
2017-06-21	53.660	54.010	53.320	53.750	46.900	736,000
2017-06-20	54.020	54.380	53.220	53.380	46.577	1,980,400
2017-06-19	54.170	54.260	53.530	53.930	47.057	727,100
2017-06-16	54.740	54.900	53.290	53.980	47.101	1,703,600
2017-06-15	54.730	55.270	54.680	55.170	48.139	481,600
2017-06-14	55.790	56.180	54.860	55.140	48.113	905,200
2017-06-13	55.430	55.730	55.100	55.690	48.593	1,676,000
2017-06-12	55.220	55.740	55.060	55.620	48.252	1,266,200
2017-06-09	55.860	55.990	54.650	55.370	48.036	1,028,800
2017-06-08	55.670	55.970	55.550	55.730	48.348	1,012,000
2017-06-07	55.980	56.250	55.580	55.670	48.296	993,200
2017-06-06	55.850	56.050	55.790	55.930	48.521	1,397,900
2017-06-05	56.050	56.170	55.750	55.880	48.478	779,200
2017-06-02	56.290	56.670	55.840	55.950	48.539	899,200
2017-06-01	55.610	56.420	55.220	56.370	48.903	1,057,500
2017-05-31	55.200	55.690	54.390	55.560	48.200	6,187,100
2017-05-30	54.700	55.080	54.320	54.850	47.584	1,003,400
2017-05-26	55.130	55.200	54.370	54.880	47.610	793,300
2017-05-25	55.000	55.460	55.000	55.130	47.827	679,300
2017-05-24	54.670	54.940	54.420	54.900	47.628	834,000
2017-05-23	53.630	54.780	53.530	54.670	47.428	1,486,200
2017-05-22	52.480	53.520	52.370	53.370	46.300	1,846,900
2017-05-19	51.790	52.240	51.500	52.110	45.207	986,700
2017-05-18	51.970	52.370	51.480	51.530	44.704	1,058,200
2017-05-17	53.710	53.710	52.070	52.270	45.346	1,219,700
2017-05-16	53.040	54.180	53.010	53.710	46.595	1,879,500
2017-05-15	52.800	53.360	52.750	52.800	45.806	2,041,900
2017-05-12	52.520	52.970	52.300	52.670	45.693	782,100
2017-05-11	52.160	52.950	52.060	52.700	45.719	1,099,000
2017-05-10	52.500	52.630	52.100	52.430	45.485	820,100
2017-05-09	53.380	53.480	52.350	52.550	45.589	1,292,500
2017-05-08	54.400	54.450	53.110	53.310	46.248	1,577,100
2017-05-05	54.750	55.250	53.880	54.470	47.255	1,170,200
2017-05-04	53.000	54.410	51.850	54.390	47.185	1,711,300
2017-05-03	53.300	53.760	52.890	53.600	46.500	1,262,200
2017-05-02	53.600	53.720	53.370	53.560	46.465	538,000
2017-05-01	52.780	53.640	52.580	53.490	46.405	886,300
2017-04-28	53.280	53.280	52.610	52.660	45.685	1,206,100
2017-04-27	53.540	54.170	53.290	53.350	46.283	803,200
2017-04-26	53.180	53.560	52.930	53.400	46.326	1,813,800
2017-04-25	53.320	53.560	53.060	53.150	46.110	799,900
2017-04-24	52.820	52.950	52.450	52.930	45.919	676,800
2017-04-21	52.590	52.730	52.050	52.210	45.294	641,900
2017-04-20	52.000	52.740	51.880	52.600	45.632	575,600
2017-04-19	51.430	51.990	51.430	51.740	44.886	621,600
2017-04-18	51.300	51.520	51.110	51.360	44.557	556,600
2017-04-17	50.690	51.320	50.540	51.280	44.487	693,600
2017-04-13	50.570	50.920	50.500	50.640	43.932	686,400
2017-04-12	50.960	50.980	50.430	50.750	44.028	763,300
2017-04-11	50.470	51.020	50.380	51.000	44.244	705,900
2017-04-10	50.700	51.070	50.420	50.620	43.915	602,500
2017-04-07	50.070	50.880	49.910	50.630	43.923	931,500
2017-04-06	50.020	50.280	49.840	50.050	43.420	630,100

← NewerPage 40 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.