Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	49.940	50.590	49.920	50.270	43.347	852,700
2017-01-09	50.600	50.690	49.900	49.980	43.097	1,060,900
2017-01-06	50.880	51.020	50.330	50.660	43.683	1,074,500
2017-01-05	51.070	51.330	50.640	50.770	43.778	984,100
2017-01-04	51.110	51.620	50.890	51.350	44.278	1,164,700
2017-01-03	51.280	51.300	50.420	50.950	43.933	1,175,000
2016-12-30	51.370	51.470	50.670	51.140	44.097	762,700
2016-12-29	51.180	51.560	51.000	51.390	44.313	693,100
2016-12-28	51.260	51.380	50.750	50.900	43.890	530,600
2016-12-27	51.180	51.410	51.020	51.250	44.192	351,800
2016-12-23	51.200	51.280	50.720	51.060	44.028	362,100
2016-12-22	51.280	51.350	50.810	51.080	44.045	623,600
2016-12-21	51.510	51.730	51.070	51.360	44.287	741,100
2016-12-20	51.360	51.930	50.930	51.460	44.373	868,000
2016-12-19	51.030	51.440	51.030	51.340	44.269	983,300
2016-12-16	51.500	51.530	50.970	51.170	44.123	3,188,100
2016-12-15	50.930	51.480	50.780	51.170	44.123	1,909,700
2016-12-14	50.750	51.380	50.480	51.000	43.976	1,452,400
2016-12-13	50.060	51.140	50.060	51.020	43.994	1,741,700
2016-12-12	51.990	52.070	49.910	50.300	43.097	3,313,700
2016-12-09	52.300	52.550	51.950	52.250	44.768	1,439,900
2016-12-08	52.300	52.650	52.110	52.270	44.785	1,835,200
2016-12-07	52.470	52.900	51.990	52.120	44.656	3,129,300
2016-12-06	52.230	52.920	51.680	52.380	44.879	1,561,700
2016-12-05	51.690	52.170	51.690	51.880	44.451	1,207,600
2016-12-02	51.030	51.710	51.030	51.570	44.185	1,034,600
2016-12-01	51.460	51.500	51.100	51.200	43.868	1,395,700
2016-11-30	51.640	52.020	51.070	51.200	43.868	1,859,900
2016-11-29	50.390	51.670	50.190	51.260	43.919	1,669,300
2016-11-28	49.950	50.550	49.910	50.250	43.054	1,473,100
2016-11-25	49.710	50.080	49.490	49.980	42.823	346,600
2016-11-23	49.430	49.740	49.340	49.700	42.583	740,700
2016-11-22	49.480	49.810	49.290	49.470	42.386	1,590,000
2016-11-21	49.030	49.500	48.880	49.450	42.369	2,184,300
2016-11-18	47.630	48.740	47.300	48.360	41.435	2,065,300
2016-11-17	47.880	48.140	47.500	47.550	40.741	1,337,300
2016-11-16	47.890	48.170	47.650	47.870	41.015	1,357,000
2016-11-15	47.570	48.040	46.930	47.920	41.058	1,719,500
2016-11-14	46.600	47.640	46.580	47.400	40.612	2,074,800
2016-11-11	45.790	46.540	45.560	46.450	39.798	1,838,200
2016-11-10	45.140	46.130	44.910	45.840	39.275	3,794,600
2016-11-09	43.690	45.470	43.550	45.020	38.573	2,266,400
2016-11-08	44.060	44.060	43.460	43.510	37.279	1,314,000
2016-11-07	44.440	44.480	43.710	44.180	37.853	2,071,500
2016-11-04	44.360	44.460	43.570	43.760	37.493	2,051,100
2016-11-03	42.650	45.390	42.280	44.390	38.033	4,214,800
2016-11-02	41.210	41.770	41.160	41.210	35.309	1,026,600
2016-11-01	41.700	41.850	41.300	41.400	35.471	1,583,900
2016-10-31	41.390	41.820	41.270	41.570	35.617	1,128,400
2016-10-28	41.180	41.860	41.180	41.400	35.471	1,498,800
2016-10-27	41.940	42.000	40.960	41.180	35.283	1,314,400
2016-10-26	41.560	41.910	41.510	41.690	35.720	916,000
2016-10-25	42.170	42.280	41.640	41.760	35.780	619,600
2016-10-24	42.390	42.390	41.840	42.320	36.260	684,500
2016-10-21	41.680	42.050	41.550	41.930	35.925	1,071,700
2016-10-20	41.630	41.980	41.550	41.890	35.891	816,900
2016-10-19	41.800	41.950	41.670	41.750	35.771	761,500
2016-10-18	41.870	42.090	41.690	41.700	35.728	1,198,700
2016-10-17	41.900	42.000	41.550	41.560	35.608	1,197,700
2016-10-14	41.750	42.040	41.630	41.880	35.883	986,800

← NewerPage 42 of 79 · 4,733 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.