Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	50.880	51.300	49.940	49.950	43.333	822,400
2017-04-04	50.470	50.890	50.260	50.710	43.993	687,800
2017-04-03	50.940	51.200	50.330	50.550	43.854	772,800
2017-03-31	51.210	51.420	50.980	51.140	44.366	763,000
2017-03-30	52.090	52.120	51.160	51.320	44.522	822,100
2017-03-29	51.820	52.320	51.610	52.230	45.311	984,200
2017-03-28	51.540	51.950	51.130	51.700	44.852	795,100
2017-03-27	52.100	52.100	51.060	51.720	44.869	684,600
2017-03-24	52.760	52.930	52.410	52.620	45.650	662,400
2017-03-23	52.720	53.100	52.540	52.680	45.702	530,100
2017-03-22	52.800	52.900	52.450	52.870	45.867	710,800
2017-03-21	53.840	54.000	52.520	52.790	45.797	674,800
2017-03-20	53.960	54.090	53.660	53.880	46.743	542,700
2017-03-17	54.030	54.300	53.620	53.950	46.804	1,213,200
2017-03-16	54.860	54.860	53.610	53.740	46.621	840,500
2017-03-15	54.030	54.970	53.930	54.870	47.602	958,400
2017-03-14	53.920	53.990	53.400	53.680	46.569	517,600
2017-03-13	52.780	53.990	52.730	53.950	46.804	838,500
2017-03-10	53.140	53.230	52.410	52.810	45.537	711,300
2017-03-09	52.760	53.190	52.540	52.930	45.641	624,000
2017-03-08	52.970	53.080	52.580	52.710	45.451	769,300
2017-03-07	52.910	53.310	52.860	53.020	45.718	853,000
2017-03-06	53.240	53.540	53.100	53.170	45.847	715,700
2017-03-03	53.460	53.950	53.390	53.690	46.296	772,800
2017-03-02	54.160	54.950	53.500	53.540	46.167	1,132,700
2017-03-01	53.850	54.750	53.560	54.690	47.158	1,323,300
2017-02-28	53.770	54.130	53.270	53.300	45.960	1,021,200
2017-02-27	54.000	54.300	53.650	54.040	46.598	875,800
2017-02-24	52.540	54.130	52.220	54.080	46.632	1,299,800
2017-02-23	53.190	54.200	52.080	52.490	45.261	1,855,000
2017-02-22	52.610	53.180	52.380	53.130	45.813	1,093,700
2017-02-21	51.780	52.680	51.000	52.660	45.408	698,300
2017-02-17	51.640	52.010	51.500	51.950	44.795	629,300
2017-02-16	51.780	52.060	51.370	52.010	44.847	836,900
2017-02-15	50.910	51.800	50.890	51.620	44.511	730,900
2017-02-14	50.830	51.160	50.590	51.060	44.028	609,500
2017-02-13	50.970	51.320	50.780	50.990	43.968	545,700
2017-02-10	51.000	51.250	50.560	50.840	43.838	670,800
2017-02-09	49.840	51.000	49.650	50.820	43.821	793,200
2017-02-08	50.370	50.370	48.870	50.090	43.192	1,239,100
2017-02-07	50.100	50.470	49.990	50.470	43.519	788,700
2017-02-06	49.590	50.160	49.550	50.120	43.218	697,600
2017-02-03	49.380	49.900	49.310	49.690	42.847	682,700
2017-02-02	48.240	49.310	48.060	49.090	42.329	1,236,700
2017-02-01	48.320	48.770	47.810	48.310	41.657	1,185,600
2017-01-31	48.530	48.860	48.090	48.320	41.665	934,100
2017-01-30	49.360	49.490	48.220	48.620	41.924	1,174,500
2017-01-27	49.420	49.560	49.140	49.550	42.726	535,700
2017-01-26	49.620	49.890	49.330	49.540	42.717	445,000
2017-01-25	49.920	50.000	49.380	49.650	42.812	681,000
2017-01-24	49.300	49.660	49.140	49.470	42.657	618,300
2017-01-23	49.610	49.770	49.000	49.280	42.493	488,200
2017-01-20	49.740	49.940	49.540	49.660	42.821	491,900
2017-01-19	50.240	50.490	49.480	49.690	42.847	649,700
2017-01-18	49.440	49.970	49.220	49.820	42.959	682,600
2017-01-17	49.770	49.800	49.220	49.420	42.614	663,100
2017-01-13	50.190	50.210	49.810	49.960	43.080	1,298,700
2017-01-12	50.080	50.120	49.390	49.990	43.105	663,300
2017-01-11	50.340	50.530	49.910	50.100	43.200	737,400
2017-01-10	49.940	50.590	49.920	50.270	43.347	852,700

← NewerPage 41 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.