Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	46.490	46.490	43.930	45.590	28.152	2,476,600
2016-01-27	48.830	49.450	45.590	46.180	28.516	2,078,500
2016-01-26	51.330	51.690	48.580	48.830	30.152	2,421,000
2016-01-25	54.630	54.930	53.510	53.660	33.135	376,600
2016-01-22	54.420	55.100	54.100	54.960	33.938	560,600
2016-01-21	55.000	55.180	53.660	53.700	33.160	646,700
2016-01-20	55.340	55.450	52.860	54.680	33.765	762,300
2016-01-19	55.440	59.450	54.290	56.190	34.697	1,824,100
2016-01-15	54.460	55.190	53.790	54.980	33.950	529,800
2016-01-14	53.980	56.380	53.760	55.820	34.469	636,100
2016-01-13	55.620	55.870	53.600	53.750	33.191	558,400
2016-01-12	53.400	55.430	53.330	55.390	34.203	711,400
2016-01-11	52.790	53.220	52.060	52.780	32.592	556,600
2016-01-08	53.450	53.910	52.470	52.570	32.462	858,400
2016-01-07	53.340	53.730	52.680	52.940	32.690	604,300
2016-01-06	54.270	54.920	53.770	54.280	33.518	696,900
2016-01-05	54.130	56.040	54.130	55.230	34.104	625,400
2016-01-04	55.240	55.390	53.650	54.130	33.425	486,200
2015-12-31	57.130	57.130	56.090	56.260	34.741	416,700
2015-12-30	57.670	58.100	57.210	57.240	35.346	337,300
2015-12-29	57.540	58.370	57.480	57.760	35.667	212,200
2015-12-28	57.090	57.370	56.400	57.270	35.364	203,900
2015-12-24	57.020	57.530	56.880	57.120	35.272	119,100
2015-12-23	56.310	57.300	56.220	57.110	35.265	205,300
2015-12-22	55.800	55.960	55.150	55.920	34.531	265,500
2015-12-21	56.590	56.590	54.930	55.410	34.216	423,800
2015-12-18	57.320	57.320	55.790	55.960	34.555	791,800
2015-12-17	57.760	58.540	57.180	57.180	35.309	236,500
2015-12-16	57.630	57.830	56.780	57.610	35.574	268,600
2015-12-15	56.040	57.310	56.040	57.050	35.228	454,000
2015-12-14	55.530	56.180	54.450	55.600	34.333	449,000
2015-12-11	56.310	56.610	55.490	55.680	34.382	447,300
2015-12-10	56.570	57.500	56.060	57.100	35.062	519,100
2015-12-09	57.560	57.870	56.340	56.470	34.675	339,400
2015-12-08	57.380	58.260	57.130	57.860	35.528	297,800
2015-12-07	58.710	58.950	57.910	58.120	35.688	330,600
2015-12-04	57.390	59.110	57.390	59.050	36.259	280,400
2015-12-03	58.430	58.540	57.080	57.370	35.227	384,500
2015-12-02	59.010	59.520	58.270	58.420	35.872	322,800
2015-12-01	58.180	59.050	57.780	59.010	36.234	401,100
2015-11-30	57.490	58.040	57.250	57.930	35.571	455,600
2015-11-27	57.540	57.880	57.280	57.430	35.264	143,900
2015-11-25	57.760	58.000	57.460	57.590	35.362	194,700
2015-11-24	56.470	57.900	56.470	57.580	35.356	377,100
2015-11-23	56.520	56.990	56.500	56.930	34.957	196,800
2015-11-20	56.040	56.880	55.970	56.650	34.785	336,300
2015-11-19	55.580	55.960	55.500	55.680	34.190	264,800
2015-11-18	55.270	55.860	54.880	55.740	34.227	347,100
2015-11-17	54.660	56.040	54.250	55.130	33.852	560,400
2015-11-16	53.010	54.530	52.780	54.500	33.465	398,700
2015-11-13	53.850	54.190	52.970	53.010	32.550	473,800
2015-11-12	54.970	54.970	53.930	53.960	33.134	420,100
2015-11-11	55.760	56.000	55.320	55.530	34.098	457,200
2015-11-10	55.020	55.800	55.010	55.710	34.208	498,200
2015-11-09	54.980	55.180	54.530	55.030	33.791	392,900
2015-11-06	55.110	55.820	54.930	55.130	33.852	677,100
2015-11-05	55.580	55.890	54.870	54.970	33.754	505,300
2015-11-04	55.190	56.000	55.070	55.600	34.141	639,100
2015-11-03	54.600	55.370	54.170	55.110	33.840	512,800
2015-11-02	52.660	54.730	52.640	54.440	33.428	696,500

← NewerPage 46 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.