Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	65.350	65.370	64.730	65.030	57.354	1,509,900
2017-12-19	65.020	65.270	64.400	64.740	57.098	1,121,000
2017-12-18	65.000	65.260	64.420	65.190	57.495	778,700
2017-12-15	63.920	64.850	63.730	64.600	56.975	1,309,800
2017-12-14	64.160	64.550	63.540	63.870	56.049	564,700
2017-12-13	64.110	64.540	63.780	64.060	56.215	1,134,100
2017-12-12	64.200	64.550	63.780	64.140	56.286	384,400
2017-12-11	63.990	64.480	63.910	64.290	56.417	658,800
2017-12-08	63.590	64.240	63.030	64.130	56.277	747,600
2017-12-07	62.540	63.310	62.270	63.180	55.443	1,140,200
2017-12-06	63.110	63.730	62.550	62.610	54.943	893,500
2017-12-05	63.460	64.020	63.050	63.340	55.584	1,161,900
2017-12-04	62.830	63.540	62.390	63.460	55.689	990,400
2017-12-01	63.330	63.670	61.760	62.320	54.688	811,900
2017-11-30	62.490	63.720	62.410	63.570	55.785	791,300
2017-11-29	62.640	63.110	62.300	62.390	54.750	611,900
2017-11-28	61.670	62.870	61.610	62.790	55.101	630,100
2017-11-27	61.140	62.170	60.950	61.560	54.022	1,139,200
2017-11-24	61.340	61.450	60.860	61.310	53.802	177,600
2017-11-22	61.450	61.670	61.080	61.100	53.618	384,400
2017-11-21	61.710	62.010	61.350	61.450	53.925	599,300
2017-11-20	61.400	61.650	61.120	61.640	54.092	479,000
2017-11-17	61.640	62.080	61.040	61.090	53.609	482,300
2017-11-16	62.070	62.460	61.820	61.840	54.267	948,900
2017-11-15	61.000	61.800	60.440	61.790	54.223	832,800
2017-11-14	61.530	61.660	61.080	61.380	53.864	519,300
2017-11-13	61.520	61.760	61.350	61.630	54.083	555,700
2017-11-10	61.890	61.980	61.380	61.870	54.294	865,900
2017-11-09	61.920	62.780	61.530	61.650	54.100	738,200
2017-11-08	62.680	62.890	61.780	62.220	54.601	1,023,500
2017-11-07	63.150	63.320	62.280	62.580	54.917	856,300
2017-11-06	63.770	63.920	62.800	62.950	55.241	890,300
2017-11-03	63.200	64.200	62.620	63.660	55.864	897,100
2017-11-02	61.750	64.120	61.050	62.820	55.127	1,620,000
2017-11-01	62.840	62.970	62.370	62.830	55.136	818,600
2017-10-31	61.930	62.670	61.930	62.520	54.864	1,071,700
2017-10-30	62.070	62.650	61.870	61.940	54.355	416,500
2017-10-27	62.480	62.640	61.720	62.360	54.724	540,800
2017-10-26	62.980	63.000	62.460	62.470	54.820	534,100
2017-10-25	63.400	63.680	62.360	62.740	55.057	1,594,800
2017-10-24	61.780	62.120	61.210	61.240	53.741	631,300
2017-10-23	62.290	62.500	61.760	61.780	54.215	479,700
2017-10-20	61.810	62.340	61.630	62.180	54.566	938,900
2017-10-19	61.230	61.550	61.030	61.520	53.986	495,600
2017-10-18	61.980	62.140	61.400	61.400	53.881	623,900
2017-10-17	62.000	62.600	61.730	61.820	54.250	463,600
2017-10-16	62.630	62.960	62.060	62.080	54.478	457,700
2017-10-13	62.680	63.080	62.620	62.760	55.075	1,066,600
2017-10-12	62.140	62.630	61.880	62.320	54.688	599,200
2017-10-11	62.300	62.420	61.860	62.140	54.530	727,500
2017-10-10	62.600	62.660	61.930	62.150	54.539	509,400
2017-10-09	61.810	62.120	61.550	62.000	54.408	346,600
2017-10-06	61.560	61.770	61.130	61.750	54.188	499,500
2017-10-05	60.840	61.950	60.560	61.530	53.995	1,117,300
2017-10-04	60.140	60.650	59.930	60.250	52.872	584,800
2017-10-03	60.330	60.720	59.880	59.920	52.582	550,700
2017-10-02	59.200	60.450	59.200	60.410	53.012	740,500
2017-09-29	58.900	59.400	58.710	59.220	51.968	599,100
2017-09-28	59.050	59.490	58.690	58.910	51.696	567,000
2017-09-27	59.250	59.650	58.880	59.430	52.152	612,600

← NewerPage 38 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.