Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	41.690	41.950	41.420	41.650	35.686	1,043,000
2016-10-12	41.460	42.100	41.260	42.000	35.985	1,148,100
2016-10-11	41.840	41.840	41.110	41.350	35.428	1,075,800
2016-10-10	42.070	42.370	41.900	41.960	35.951	1,064,500
2016-10-07	42.870	42.880	41.880	42.070	36.045	1,569,200
2016-10-06	41.960	42.830	41.620	42.800	36.671	1,565,400
2016-10-05	42.460	43.050	42.030	42.170	36.131	2,881,400
2016-10-04	42.660	42.940	42.230	42.370	36.302	2,325,400
2016-10-03	42.990	43.230	42.650	42.750	36.628	1,654,000
2016-09-30	43.630	43.720	42.880	43.280	37.082	1,879,700
2016-09-29	43.770	44.060	43.390	43.480	37.253	1,788,100
2016-09-28	43.860	44.000	43.480	43.910	37.622	1,824,500
2016-09-27	43.540	43.800	43.180	43.650	37.399	1,594,100
2016-09-26	43.200	43.720	43.020	43.260	37.065	1,828,000
2016-09-23	42.930	43.290	42.850	43.150	36.971	1,189,900
2016-09-22	42.810	43.330	42.540	43.260	37.065	1,309,200
2016-09-21	42.050	42.540	41.920	42.520	36.431	1,587,600
2016-09-20	42.290	42.400	41.880	42.070	36.045	1,416,100
2016-09-19	41.880	42.610	41.710	42.140	36.105	1,342,300
2016-09-16	41.770	41.840	41.220	41.530	35.583	1,863,600
2016-09-15	41.570	42.360	41.420	42.100	35.797	2,324,200
2016-09-14	41.470	41.580	41.110	41.330	35.142	1,620,300
2016-09-13	42.020	42.020	41.260	41.470	35.261	2,444,800
2016-09-12	41.310	42.420	41.180	42.320	35.984	2,639,900
2016-09-09	41.850	42.090	41.480	41.490	35.278	1,289,100
2016-09-08	42.070	42.440	42.000	42.090	35.788	2,842,900
2016-09-07	41.700	42.310	41.700	42.160	35.848	3,134,400
2016-09-06	41.260	41.580	40.910	41.550	35.329	2,940,300
2016-09-02	40.420	41.210	40.420	41.200	35.032	2,627,200
2016-09-01	40.500	41.000	40.390	40.750	34.649	1,839,800
2016-08-31	39.830	40.600	39.730	40.510	34.445	3,550,100
2016-08-30	40.100	40.160	39.510	39.960	33.977	3,211,100
2016-08-29	39.600	40.200	39.530	40.010	34.020	4,896,700
2016-08-26	39.740	39.970	39.410	39.550	33.629	3,612,500
2016-08-25	40.130	40.160	39.540	39.700	33.756	5,994,900
2016-08-24	39.380	40.130	39.310	40.020	34.028	11,213,000
2016-08-23	40.250	40.690	39.880	40.080	34.079	8,249,700
2016-08-22	39.400	40.490	39.260	40.350	34.309	6,575,700
2016-08-19	39.250	39.740	38.750	39.490	33.578	20,905,200
2016-08-18	38.220	39.700	38.180	39.450	33.544	7,973,100
2016-08-17	38.200	38.950	37.790	38.500	32.736	10,455,800
2016-08-16	49.930	52.270	49.720	51.690	32.353	8,002,800
2016-08-15	50.720	51.440	50.200	50.240	31.446	7,445,800
2016-08-12	48.800	49.970	48.540	49.910	31.239	8,827,900
2016-08-11	47.590	48.950	47.580	48.740	30.507	13,485,600
2016-08-10	47.530	48.190	47.220	47.580	29.781	7,114,100
2016-08-09	47.740	48.000	47.030	47.530	29.749	11,691,700
2016-08-08	48.520	48.550	47.580	47.780	29.906	9,095,800
2016-08-05	47.850	48.180	47.090	48.140	30.131	4,350,900
2016-08-04	48.350	48.440	47.280	47.410	29.674	3,214,100
2016-08-03	48.960	49.290	47.870	48.360	30.269	5,842,900
2016-08-02	50.660	50.820	47.940	48.350	30.263	4,323,800
2016-08-01	50.280	50.830	49.880	50.540	31.633	2,493,300
2016-07-29	50.480	50.910	49.180	50.010	31.302	2,560,300
2016-07-28	51.810	51.810	49.780	50.650	31.702	3,845,200
2016-07-27	52.620	52.640	52.010	52.330	32.754	2,275,100
2016-07-26	50.690	51.990	50.680	51.940	32.510	2,249,300
2016-07-25	50.610	50.680	50.030	50.660	31.709	2,336,400
2016-07-22	49.070	50.580	48.780	50.400	31.546	3,367,700
2016-07-21	49.020	49.230	48.210	48.910	30.613	1,821,300

← NewerPage 43 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.