Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	51.300	52.120	50.700	51.320	31.910	350,500
2016-04-22	50.960	51.870	50.960	51.620	32.096	353,800
2016-04-21	51.580	52.000	51.010	51.080	31.760	220,200
2016-04-20	51.630	52.250	51.320	51.630	32.102	339,200
2016-04-19	52.340	52.470	51.510	51.630	32.102	347,400
2016-04-18	51.490	52.360	51.490	52.320	32.531	281,700
2016-04-15	51.310	52.040	50.900	51.920	32.283	444,000
2016-04-14	51.920	52.140	51.140	51.140	31.798	485,900
2016-04-13	50.900	52.150	50.780	52.050	32.363	495,900
2016-04-12	50.670	51.070	50.190	50.690	31.518	334,700
2016-04-11	51.060	51.320	50.480	50.700	31.524	275,000
2016-04-08	51.070	51.450	50.490	50.960	31.686	279,200
2016-04-07	50.840	51.260	49.360	50.770	31.568	736,700
2016-04-06	51.130	51.500	50.670	51.320	31.910	407,900
2016-04-05	51.190	51.710	50.630	51.120	31.785	828,300
2016-04-04	51.430	51.780	50.890	51.750	32.177	464,400
2016-04-01	50.060	51.570	49.810	51.390	31.953	696,800
2016-03-31	49.940	50.790	49.860	50.320	31.288	715,300
2016-03-30	50.630	50.630	49.530	49.940	31.052	574,700
2016-03-29	49.120	50.640	49.120	50.630	31.481	390,500
2016-03-28	49.150	49.500	48.910	49.290	30.647	302,900
2016-03-24	48.800	49.180	48.430	48.930	30.424	442,400
2016-03-23	49.030	49.290	48.600	48.960	30.442	537,400
2016-03-22	48.830	49.230	48.610	49.010	30.473	655,000
2016-03-21	48.810	49.330	48.590	49.250	30.622	674,000
2016-03-18	48.270	49.060	48.100	48.950	30.436	986,200
2016-03-17	47.640	48.540	47.470	48.370	30.075	437,100
2016-03-16	47.070	47.870	46.390	47.690	29.653	563,600
2016-03-15	46.760	46.930	46.280	46.730	29.056	650,700
2016-03-14	47.340	47.550	46.500	46.930	29.180	649,700
2016-03-11	46.520	47.890	46.270	47.590	29.590	633,800
2016-03-10	46.110	46.840	46.070	46.520	28.726	632,300
2016-03-09	46.110	46.110	45.070	45.540	28.121	380,000
2016-03-08	46.710	46.820	45.620	45.760	28.257	434,400
2016-03-07	46.760	47.440	46.220	46.850	28.930	456,800
2016-03-04	45.840	46.970	45.800	46.500	28.714	607,000
2016-03-03	45.520	45.800	45.000	45.760	28.257	412,900
2016-03-02	44.380	45.490	44.170	45.360	28.010	563,200
2016-03-01	43.650	44.380	42.910	44.380	27.405	501,100
2016-02-29	42.820	43.660	42.710	43.220	26.688	370,600
2016-02-26	43.500	43.950	42.680	42.900	26.491	462,900
2016-02-25	42.770	43.290	42.200	43.290	26.732	467,200
2016-02-24	42.150	42.580	41.550	42.540	26.268	462,800
2016-02-23	42.690	43.090	42.030	42.520	26.256	729,200
2016-02-22	42.420	43.150	42.330	42.820	26.441	611,100
2016-02-19	42.080	42.120	40.930	41.890	25.867	1,054,100
2016-02-18	44.040	45.550	41.630	42.220	26.071	1,129,900
2016-02-17	43.490	44.620	42.940	44.260	27.331	1,034,700
2016-02-16	42.190	43.620	42.020	43.220	26.688	929,300
2016-02-12	41.530	42.000	41.000	41.930	25.892	861,800
2016-02-11	40.900	41.240	40.150	40.790	25.188	868,700
2016-02-10	42.050	42.440	41.390	41.480	25.614	687,100
2016-02-09	41.140	42.200	41.130	41.600	25.688	1,337,800
2016-02-08	41.840	42.080	40.650	41.630	25.707	705,200
2016-02-05	44.170	44.630	42.440	42.490	26.238	548,200
2016-02-04	43.970	45.150	43.720	44.520	27.491	811,500
2016-02-03	45.100	45.350	43.490	44.100	27.232	936,700
2016-02-02	45.090	45.440	44.140	44.350	27.386	699,200
2016-02-01	45.910	46.590	45.670	45.670	28.201	832,900
2016-01-29	45.660	46.630	45.050	46.120	28.479	1,245,200

← NewerPage 45 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.