Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	52.510	53.750	51.920	52.570	32.280	1,056,800
2015-10-29	49.500	52.380	49.420	52.220	32.065	1,325,800
2015-10-28	47.000	48.650	46.700	48.590	29.836	694,200
2015-10-27	46.550	46.980	46.280	46.980	28.848	455,800
2015-10-26	46.260	46.740	46.110	46.670	28.657	388,300
2015-10-23	45.710	46.480	45.470	46.420	28.504	337,900
2015-10-22	45.170	45.450	44.960	45.350	27.847	344,500
2015-10-21	45.220	45.610	44.770	44.810	27.515	157,000
2015-10-20	44.570	45.330	44.380	45.170	27.736	321,700
2015-10-19	44.510	44.990	44.490	44.690	27.441	328,100
2015-10-16	44.690	44.910	44.390	44.760	27.484	235,500
2015-10-15	44.520	44.640	43.940	44.590	27.380	215,000
2015-10-14	44.990	45.370	44.310	44.360	27.239	231,700
2015-10-13	45.070	45.570	44.930	44.930	27.589	289,300
2015-10-12	45.630	45.840	45.450	45.610	27.810	244,600
2015-10-09	45.500	45.800	45.430	45.740	27.890	205,500
2015-10-08	44.630	45.500	44.590	45.440	27.707	350,300
2015-10-07	43.900	44.930	43.900	44.800	27.316	386,600
2015-10-06	43.410	43.860	43.060	43.750	26.676	479,100
2015-10-05	42.440	43.600	42.400	43.420	26.475	627,300
2015-10-02	40.810	42.130	40.650	42.130	25.688	310,200
2015-10-01	41.260	41.560	40.830	41.420	25.256	394,100
2015-09-30	41.680	41.680	40.890	41.310	25.188	641,700
2015-09-29	41.230	41.320	40.730	41.180	25.109	400,800
2015-09-28	41.990	42.030	41.090	41.170	25.103	270,900
2015-09-25	42.120	42.730	41.970	42.190	25.725	305,900
2015-09-24	42.090	42.220	41.070	41.780	25.475	1,204,700
2015-09-23	42.670	42.960	42.240	42.720	26.048	359,400
2015-09-22	43.080	43.360	42.620	42.740	26.060	340,800
2015-09-21	43.620	44.290	43.520	43.780	26.695	327,600
2015-09-18	42.870	43.670	42.640	43.550	26.554	1,059,800
2015-09-17	43.220	43.860	42.970	43.360	26.438	531,500
2015-09-16	42.410	43.290	42.280	43.220	26.353	344,300
2015-09-15	42.070	42.460	41.680	42.410	25.859	338,400
2015-09-14	42.540	42.580	41.930	42.030	25.628	209,100
2015-09-11	42.040	42.640	41.850	42.610	25.981	239,000
2015-09-10	41.900	42.590	41.510	42.300	25.792	386,100
2015-09-09	42.740	42.920	41.940	41.990	25.603	361,200
2015-09-08	41.380	42.490	41.210	42.430	25.871	431,400
2015-09-04	40.970	41.130	40.580	40.730	24.835	305,400
2015-09-03	41.310	41.840	41.190	41.370	25.225	327,000
2015-09-02	41.040	41.310	40.480	41.310	25.188	367,900
2015-09-01	41.140	41.410	40.130	40.360	24.609	322,800
2015-08-31	42.390	42.460	41.850	42.080	25.658	260,500
2015-08-28	41.730	42.470	41.510	42.440	25.877	414,700
2015-08-27	41.840	42.090	41.230	42.060	25.646	270,000
2015-08-26	40.920	41.520	39.990	41.360	25.219	341,000
2015-08-25	41.960	42.080	39.900	39.930	24.347	426,800
2015-08-24	40.300	42.470	40.290	40.810	24.884	443,200
2015-08-21	43.440	43.810	42.970	42.970	26.201	303,000
2015-08-20	44.280	44.820	43.850	43.990	26.823	288,500
2015-08-19	44.850	45.400	44.250	44.870	27.359	306,600
2015-08-18	44.900	45.160	44.660	45.000	27.438	209,400
2015-08-17	44.540	45.030	44.020	45.030	27.457	269,700
2015-08-14	44.260	44.790	44.150	44.720	27.268	241,100
2015-08-13	44.530	44.710	44.110	44.340	27.036	312,600
2015-08-12	44.260	44.680	43.410	44.520	27.146	458,000
2015-08-11	44.410	45.100	44.160	44.640	27.219	424,700
2015-08-10	44.700	45.410	44.370	44.780	27.304	457,400
2015-08-07	43.180	44.540	42.890	44.450	27.103	522,900

← NewerPage 47 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.