Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	49.000	49.190	48.590	49.000	30.670	2,168,600
2016-07-19	49.740	49.980	48.140	48.590	30.413	3,208,500
2016-07-18	49.780	50.190	48.860	48.980	30.657	1,755,800
2016-07-15	50.040	50.080	48.860	49.790	31.164	2,045,500
2016-07-14	50.050	50.650	49.700	50.000	31.295	2,721,400
2016-07-13	48.990	49.720	48.740	49.550	31.014	3,919,000
2016-07-12	47.070	48.510	47.070	48.500	30.357	5,256,300
2016-07-11	50.380	50.380	46.540	47.420	29.681	6,447,000
2016-07-08	49.480	50.620	49.270	50.590	31.665	824,000
2016-07-07	48.760	49.110	48.500	49.080	30.720	672,600
2016-07-06	48.140	49.010	47.530	48.990	30.663	649,200
2016-07-05	48.390	48.590	47.900	48.460	30.332	633,300
2016-07-01	47.770	48.890	47.770	48.690	30.476	678,600
2016-06-30	46.950	47.900	46.950	47.870	29.962	686,300
2016-06-29	46.670	46.950	46.530	46.800	29.293	573,500
2016-06-28	46.200	46.420	45.790	46.130	28.873	766,200
2016-06-27	45.250	46.000	45.140	45.710	28.610	963,700
2016-06-24	46.000	46.730	45.790	45.820	28.679	969,900
2016-06-23	47.820	48.110	47.460	47.680	29.843	361,500
2016-06-22	47.890	48.040	47.360	47.400	29.668	344,500
2016-06-21	47.840	48.250	47.840	47.900	29.981	670,600
2016-06-20	47.520	47.930	47.430	47.690	29.850	670,300
2016-06-17	47.240	47.240	46.680	46.850	29.324	554,400
2016-06-16	47.000	47.460	46.710	47.240	29.568	235,200
2016-06-15	48.100	48.100	47.340	47.350	29.637	443,400
2016-06-14	48.000	48.170	47.720	48.030	30.062	347,300
2016-06-13	48.060	48.600	47.960	48.000	30.044	451,600
2016-06-10	48.780	49.100	48.240	48.460	30.131	471,000
2016-06-09	49.540	49.780	49.100	49.370	30.697	394,900
2016-06-08	49.400	49.760	49.220	49.660	30.877	546,200
2016-06-07	49.640	49.930	49.250	49.300	30.654	500,300
2016-06-06	49.660	49.850	49.420	49.610	30.846	332,000
2016-06-03	50.020	50.050	49.290	49.400	30.716	438,700
2016-06-02	49.710	50.100	49.460	50.080	31.139	713,900
2016-06-01	49.290	49.830	49.120	49.750	30.933	452,400
2016-05-31	50.020	50.390	49.110	49.400	30.716	617,900
2016-05-27	49.660	49.980	49.630	49.960	31.064	315,300
2016-05-26	49.490	50.020	49.130	49.760	30.940	491,700
2016-05-25	50.070	50.070	49.490	49.490	30.772	387,100
2016-05-24	49.190	49.880	48.820	49.830	30.983	274,900
2016-05-23	49.380	49.390	48.830	48.890	30.399	160,800
2016-05-20	48.810	49.460	48.350	49.440	30.741	629,100
2016-05-19	48.390	48.920	48.060	48.530	30.175	406,400
2016-05-18	48.240	49.570	48.070	48.790	30.336	373,500
2016-05-17	49.430	49.430	48.230	48.510	30.162	320,500
2016-05-16	49.010	49.840	48.950	49.600	30.840	605,000
2016-05-13	49.230	49.580	48.860	48.930	30.424	239,800
2016-05-12	48.990	49.800	48.900	49.430	30.734	358,300
2016-05-11	49.490	49.860	48.820	48.840	30.368	197,700
2016-05-10	49.310	49.830	49.160	49.780	30.952	425,400
2016-05-09	49.240	49.300	48.740	49.090	30.523	418,600
2016-05-06	48.530	49.230	48.500	49.210	30.598	375,500
2016-05-05	48.830	48.970	48.290	48.880	30.392	332,400
2016-05-04	49.060	49.240	48.480	48.730	30.299	356,300
2016-05-03	49.370	49.500	48.460	49.210	30.598	323,900
2016-05-02	49.760	49.760	48.930	49.690	30.896	300,000
2016-04-29	49.810	49.890	48.810	49.610	30.846	393,400
2016-04-28	50.980	51.080	49.710	49.860	31.002	457,400
2016-04-27	50.860	51.310	48.740	50.640	31.487	730,600
2016-04-26	51.620	51.890	51.130	51.840	32.233	351,400

← NewerPage 44 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.