Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	40.450	40.830	40.200	40.630	24.020	463,600
2014-11-14	40.340	40.430	40.140	40.310	23.831	315,600
2014-11-13	39.900	40.480	39.870	40.340	23.849	414,200
2014-11-12	39.670	39.960	39.640	39.890	23.583	383,000
2014-11-11	39.570	39.990	39.360	39.660	23.447	301,500
2014-11-10	38.960	39.650	38.960	39.610	23.417	464,900
2014-11-07	38.280	39.010	38.090	38.960	23.033	1,028,700
2014-11-06	38.220	38.320	37.910	38.290	22.637	559,900
2014-11-05	38.510	38.610	37.940	38.220	22.595	629,800
2014-11-04	37.880	38.510	37.330	38.260	22.619	718,200
2014-11-03	36.570	36.850	36.420	36.640	21.661	478,800
2014-10-31	36.500	36.720	36.350	36.570	21.620	502,400
2014-10-30	35.870	36.280	35.680	36.130	21.360	561,900
2014-10-29	35.630	36.260	35.540	35.770	21.147	488,900
2014-10-28	35.500	35.530	35.180	35.500	20.987	650,000
2014-10-27	35.400	35.420	35.190	35.280	20.857	286,100
2014-10-24	35.150	35.430	35.090	35.380	20.916	264,100
2014-10-23	34.840	35.490	34.700	35.190	20.804	356,900
2014-10-22	34.800	35.040	34.450	34.480	20.384	552,500
2014-10-21	34.740	34.830	34.470	34.630	20.473	645,700
2014-10-20	34.520	34.670	34.120	34.500	20.396	809,000
2014-10-17	34.760	35.040	34.440	34.760	20.550	339,900
2014-10-16	34.160	34.690	34.010	34.570	20.437	619,300
2014-10-15	34.410	34.880	34.210	34.640	20.479	521,000
2014-10-14	34.370	34.720	34.300	34.700	20.514	484,100
2014-10-13	34.390	34.680	34.070	34.220	20.230	517,900
2014-10-10	34.470	35.340	34.350	34.490	20.390	591,100
2014-10-09	36.100	36.100	34.790	34.940	20.467	554,600
2014-10-08	35.080	36.180	35.050	36.110	21.152	718,300
2014-10-07	35.190	35.570	34.850	35.040	20.526	638,000
2014-10-06	34.940	35.180	34.600	34.900	20.444	545,900
2014-10-03	34.540	34.900	34.510	34.800	20.385	324,100
2014-10-02	34.280	34.460	34.130	34.380	20.139	391,300
2014-10-01	34.330	34.490	33.860	34.370	20.133	547,500
2014-09-30	34.340	34.550	34.220	34.330	20.110	332,800
2014-09-29	34.070	34.480	34.000	34.410	20.156	406,300
2014-09-26	34.400	34.430	34.050	34.330	20.110	330,900
2014-09-25	34.500	34.550	34.220	34.340	20.115	456,500
2014-09-24	34.440	34.630	34.280	34.550	20.238	373,100
2014-09-23	35.340	35.470	34.550	34.550	20.238	414,100
2014-09-22	35.860	36.100	35.460	35.460	20.772	417,400
2014-09-19	36.150	36.590	35.820	35.830	20.988	1,695,300
2014-09-18	36.020	36.260	35.860	36.070	21.129	368,300
2014-09-17	35.880	36.110	35.600	35.930	21.047	377,400
2014-09-16	35.640	35.950	35.270	35.780	20.959	700,200
2014-09-15	35.130	35.340	35.050	35.260	20.654	699,100
2014-09-12	35.000	35.430	34.990	35.280	20.666	787,500
2014-09-11	34.980	35.150	34.400	35.120	20.572	783,500
2014-09-10	32.900	35.330	32.890	35.250	20.649	1,516,800
2014-09-09	35.050	35.570	31.760	33.210	19.454	3,173,600
2014-09-08	38.120	38.200	37.590	37.860	22.177	345,600
2014-09-05	38.010	38.310	37.610	38.200	22.377	247,800
2014-09-04	38.020	38.390	37.960	38.010	22.265	326,600
2014-09-03	37.920	38.100	37.700	37.930	22.218	251,800
2014-09-02	37.650	37.820	37.450	37.770	22.125	418,400
2014-08-29	37.760	37.940	37.550	37.650	22.054	376,600
2014-08-28	37.690	37.890	37.430	37.750	22.113	217,900
2014-08-27	38.140	38.140	37.750	37.950	22.230	183,700
2014-08-26	37.770	38.270	37.750	37.990	22.254	212,500
2014-08-25	38.280	38.280	37.600	37.790	22.136	194,000

← NewerPage 51 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.