Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	43.660	44.480	43.620	44.470	26.697	355,600
2015-02-12	42.930	43.950	42.860	43.810	26.301	468,300
2015-02-11	42.100	42.750	42.090	42.660	25.611	409,700
2015-02-10	42.040	42.270	41.690	42.120	25.286	204,500
2015-02-09	41.880	42.210	41.730	41.940	25.178	338,300
2015-02-06	41.830	42.400	41.770	41.920	25.166	481,200
2015-02-05	42.310	42.310	41.690	41.800	25.094	453,900
2015-02-04	42.670	42.930	41.760	42.070	25.256	557,900
2015-02-03	41.910	42.820	41.900	42.750	25.665	381,200
2015-02-02	41.600	41.930	40.760	41.830	25.112	446,900
2015-01-30	42.370	42.820	41.260	41.400	24.854	633,500
2015-01-29	42.800	42.820	41.760	42.750	25.665	384,700
2015-01-28	43.070	43.770	42.540	42.630	25.593	506,900
2015-01-27	42.680	42.810	41.930	42.440	25.478	261,000
2015-01-26	42.620	42.950	42.110	42.950	25.785	516,300
2015-01-23	42.900	43.070	42.450	42.700	25.635	315,700
2015-01-22	42.180	42.930	41.570	42.930	25.773	357,100
2015-01-21	41.880	42.460	41.690	41.900	25.154	285,400
2015-01-20	42.420	42.660	41.620	42.010	25.220	519,000
2015-01-16	41.470	42.450	41.440	42.400	25.454	390,800
2015-01-15	41.830	41.910	41.200	41.600	24.974	414,600
2015-01-14	42.040	42.190	41.430	41.770	25.076	405,000
2015-01-13	41.990	42.950	41.990	42.330	25.412	623,300
2015-01-12	42.380	42.590	41.890	41.980	24.818	613,800
2015-01-09	43.190	43.370	42.280	42.370	25.049	510,200
2015-01-08	42.540	43.350	42.470	43.190	25.533	818,800
2015-01-07	42.610	43.150	42.220	43.070	25.462	486,700
2015-01-06	42.420	42.680	42.070	42.380	25.055	604,900
2015-01-05	42.910	43.130	42.250	42.460	25.102	404,800
2015-01-02	43.520	43.740	42.770	43.140	25.504	528,400
2014-12-31	44.110	44.230	43.460	43.520	25.729	416,100
2014-12-30	43.810	44.290	43.760	44.070	26.054	250,200
2014-12-29	44.360	44.440	43.770	43.970	25.995	472,100
2014-12-26	44.440	44.660	44.250	44.320	26.201	195,500
2014-12-24	44.380	44.880	44.300	44.410	26.255	180,600
2014-12-23	43.750	44.740	43.630	44.310	26.196	556,900
2014-12-22	43.460	43.920	43.410	43.660	25.811	587,200
2014-12-19	43.450	43.910	43.320	43.370	25.640	814,200
2014-12-18	43.500	43.660	43.060	43.520	25.729	499,500
2014-12-17	42.490	43.060	42.310	43.030	25.439	465,600
2014-12-16	42.770	43.140	42.470	42.540	25.149	744,900
2014-12-15	42.860	43.200	42.380	42.740	25.267	441,300
2014-12-12	43.200	43.200	42.600	42.620	25.196	590,600
2014-12-11	42.910	43.420	42.770	42.980	25.409	577,500
2014-12-10	43.380	43.430	42.690	42.720	25.256	413,800
2014-12-09	42.830	43.630	42.670	43.390	25.652	607,100
2014-12-08	43.450	43.870	43.420	43.550	25.746	665,700
2014-12-05	43.250	43.710	43.200	43.470	25.699	602,000
2014-12-04	43.360	43.450	42.570	43.080	25.468	719,700
2014-12-03	41.300	43.850	41.030	42.830	25.321	1,508,700
2014-12-02	39.880	40.410	39.700	40.180	23.754	933,900
2014-12-01	40.410	40.500	39.880	39.880	23.577	641,100
2014-11-28	40.330	40.870	40.270	40.410	23.890	231,500
2014-11-26	40.020	40.370	39.940	40.120	23.718	370,800
2014-11-25	40.200	40.460	40.090	40.160	23.742	395,300
2014-11-24	40.060	40.370	39.820	40.260	23.801	319,400
2014-11-21	40.000	40.300	39.930	40.050	23.677	296,000
2014-11-20	39.660	39.820	39.420	39.710	23.476	387,000
2014-11-19	39.860	40.000	39.470	39.620	23.423	554,000
2014-11-18	40.970	40.970	40.010	40.020	23.659	545,300

← NewerPage 50 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.