Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	44.010	44.010	42.690	43.230	26.359	653,800
2015-08-05	41.570	44.580	41.180	44.010	26.835	954,900
2015-08-04	40.920	41.230	40.350	40.450	24.664	323,400
2015-08-03	40.920	41.200	40.400	41.000	24.999	329,700
2015-07-31	40.500	40.890	40.070	40.800	24.878	413,300
2015-07-30	40.390	40.590	39.010	40.490	24.689	694,700
2015-07-29	38.460	44.750	38.300	40.400	24.634	1,297,900
2015-07-28	38.190	38.620	37.790	38.490	23.469	262,800
2015-07-27	38.390	38.390	37.950	38.050	23.201	183,300
2015-07-24	39.900	39.900	38.520	38.680	23.585	232,500
2015-07-23	40.050	40.190	39.760	39.920	24.341	277,900
2015-07-22	40.000	40.370	39.870	40.030	24.408	256,100
2015-07-21	40.120	40.440	39.830	40.260	24.548	336,200
2015-07-20	40.230	40.280	40.100	40.180	24.499	175,100
2015-07-17	40.480	40.500	40.060	40.250	24.542	307,200
2015-07-16	40.570	40.660	39.990	40.470	24.676	365,000
2015-07-15	40.220	40.550	40.060	40.330	24.591	197,900
2015-07-14	40.110	40.390	39.970	40.290	24.567	197,200
2015-07-13	40.150	40.440	39.990	40.150	24.481	159,400
2015-07-10	40.110	40.280	39.790	40.150	24.286	248,800
2015-07-09	40.180	40.200	39.550	39.560	23.929	266,900
2015-07-08	39.930	40.370	39.240	39.590	23.947	306,100
2015-07-07	40.350	40.450	39.610	40.390	24.431	414,500
2015-07-06	40.000	40.390	39.940	40.320	24.389	417,300
2015-07-02	40.840	41.090	40.050	40.410	24.443	561,100
2015-07-01	40.720	41.100	40.530	40.820	24.691	393,000
2015-06-30	40.840	41.000	40.220	40.370	24.419	477,900
2015-06-29	41.030	41.380	40.400	40.430	24.455	451,000
2015-06-26	41.650	41.750	41.370	41.500	25.103	605,600
2015-06-25	41.680	41.930	41.540	41.650	25.193	360,700
2015-06-24	42.110	42.200	41.620	41.680	25.212	412,600
2015-06-23	42.350	42.620	41.930	42.140	25.490	506,700
2015-06-22	42.500	42.850	42.250	42.450	25.677	206,400
2015-06-19	42.550	42.770	42.180	42.200	25.526	465,400
2015-06-18	42.240	42.630	42.210	42.490	25.701	396,600
2015-06-17	42.300	42.370	41.870	42.110	25.472	323,400
2015-06-16	41.620	42.360	41.620	42.180	25.514	277,400
2015-06-15	41.930	42.100	41.580	41.810	25.290	429,500
2015-06-12	42.660	42.660	42.130	42.330	25.605	350,200
2015-06-11	42.550	42.940	42.540	42.790	25.883	298,400
2015-06-10	42.120	42.670	41.750	42.540	25.732	352,800
2015-06-09	42.180	42.210	41.690	41.980	25.393	362,200
2015-06-08	42.570	42.570	42.040	42.260	25.562	393,200
2015-06-05	42.350	42.720	42.100	42.590	25.762	511,900
2015-06-04	42.930	43.280	42.590	42.710	25.835	402,800
2015-06-03	42.810	43.290	42.590	43.200	26.131	456,400
2015-06-02	42.480	42.980	42.100	42.670	25.810	232,000
2015-06-01	42.750	42.980	42.530	42.770	25.871	383,700
2015-05-29	42.220	42.540	41.960	42.500	25.708	625,900
2015-05-28	42.410	42.500	42.000	42.220	25.538	482,700
2015-05-27	41.630	42.530	41.390	42.530	25.726	359,800
2015-05-26	42.070	42.070	41.470	41.620	25.175	359,000
2015-05-22	42.270	42.540	42.020	42.230	25.544	285,300
2015-05-21	42.660	42.690	42.310	42.380	25.635	302,800
2015-05-20	42.870	43.090	42.490	42.770	25.871	413,300
2015-05-19	42.270	42.500	42.120	42.430	25.665	356,400
2015-05-18	41.340	42.420	41.250	42.310	25.593	434,400
2015-05-15	41.090	41.430	40.610	41.380	25.030	451,800
2015-05-14	40.710	41.020	40.540	40.990	24.794	355,600
2015-05-13	40.180	40.640	39.670	40.490	24.492	659,800

← NewerPage 48 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.