Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	42.560	42.560	38.360	39.630	23.972	1,554,700
2015-05-11	42.600	42.980	42.540	42.880	25.937	437,100
2015-05-08	42.600	42.990	42.350	42.710	25.835	231,200
2015-05-07	41.150	42.310	41.100	42.190	25.520	372,500
2015-05-06	41.470	41.470	40.970	41.310	24.988	184,900
2015-05-05	42.030	42.380	41.390	41.460	25.078	238,300
2015-05-04	41.850	42.500	41.770	42.200	25.526	213,000
2015-05-01	41.700	41.900	41.430	41.890	25.339	198,900
2015-04-30	41.880	42.110	41.390	41.640	25.187	379,800
2015-04-29	42.500	42.500	41.780	42.020	25.417	341,700
2015-04-28	42.010	42.640	41.740	42.600	25.768	347,400
2015-04-27	42.180	42.320	41.910	42.100	25.466	290,200
2015-04-24	42.010	42.280	41.440	42.150	25.496	422,500
2015-04-23	41.810	42.250	41.640	42.060	25.441	281,600
2015-04-22	41.740	41.900	41.380	41.840	25.308	279,300
2015-04-21	41.850	41.960	41.570	41.750	25.254	255,000
2015-04-20	41.170	41.810	41.170	41.650	25.193	305,500
2015-04-17	41.670	41.760	40.650	40.930	24.758	275,200
2015-04-16	41.750	42.190	41.750	42.010	25.411	287,800
2015-04-15	42.050	42.350	41.710	41.850	25.314	415,700
2015-04-14	41.860	42.100	41.450	41.920	25.357	474,400
2015-04-13	42.040	42.330	41.870	41.950	25.375	210,700
2015-04-10	42.850	42.850	42.460	42.610	25.581	274,000
2015-04-09	42.430	42.730	42.290	42.690	25.629	294,200
2015-04-08	42.310	42.760	42.190	42.450	25.484	276,000
2015-04-07	42.220	42.880	42.220	42.430	25.472	413,800
2015-04-06	41.850	42.350	41.650	42.330	25.412	354,900
2015-04-02	41.930	42.230	41.780	42.160	25.310	323,700
2015-04-01	41.870	42.040	41.340	41.980	25.202	282,200
2015-03-31	42.030	42.120	41.770	41.960	25.190	373,800
2015-03-30	42.080	42.370	42.030	42.240	25.358	379,800
2015-03-27	41.670	42.170	41.390	41.990	25.208	575,200
2015-03-26	41.000	41.810	40.850	41.570	24.956	701,400
2015-03-25	45.600	45.670	41.140	41.300	24.794	1,157,800
2015-03-24	46.860	46.860	45.670	45.730	27.454	622,700
2015-03-23	46.150	47.180	46.010	46.760	28.072	589,900
2015-03-20	45.320	46.370	44.940	46.260	27.772	719,500
2015-03-19	44.030	45.120	43.650	45.080	27.063	449,800
2015-03-18	43.830	44.150	43.700	43.920	26.367	777,200
2015-03-17	43.990	44.080	43.760	43.830	26.313	578,900
2015-03-16	44.030	44.580	43.840	44.150	26.505	533,400
2015-03-13	44.450	44.450	43.360	43.850	26.325	373,100
2015-03-12	44.220	44.690	44.030	44.620	26.787	295,600
2015-03-11	43.970	44.180	43.560	44.160	26.511	345,800
2015-03-10	44.090	44.120	43.590	43.790	26.289	266,200
2015-03-09	44.110	44.680	43.960	44.490	26.709	287,200
2015-03-06	44.740	44.760	43.910	44.130	26.493	255,800
2015-03-05	45.080	45.160	44.650	44.900	26.955	192,300
2015-03-04	45.120	45.460	44.830	45.100	27.075	327,900
2015-03-03	45.630	45.720	44.960	45.320	27.207	195,300
2015-03-02	45.020	45.840	44.970	45.800	27.496	326,000
2015-02-27	44.930	45.410	44.840	45.020	27.027	525,800
2015-02-26	44.930	45.210	44.560	45.120	27.087	304,900
2015-02-25	45.360	45.360	44.860	45.020	27.027	158,100
2015-02-24	45.480	45.480	44.880	45.410	27.261	215,200
2015-02-23	45.900	45.900	45.170	45.510	27.322	174,700
2015-02-20	45.420	45.950	45.030	45.940	27.580	317,400
2015-02-19	45.000	45.870	44.570	45.520	27.328	503,500
2015-02-18	44.200	44.850	43.940	44.800	26.895	367,100
2015-02-17	44.460	44.460	43.970	44.250	26.565	279,900

← NewerPage 49 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.