Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	37.900	38.280	37.760	38.180	22.365	454,400
2014-08-21	37.560	37.980	37.500	37.870	22.183	180,400
2014-08-20	37.400	37.640	37.200	37.510	21.972	203,900
2014-08-19	37.120	37.650	37.120	37.500	21.967	195,100
2014-08-18	37.020	37.380	36.860	37.150	21.762	171,700
2014-08-15	37.120	37.240	36.580	36.810	21.562	152,700
2014-08-14	36.800	37.090	36.580	37.090	21.726	260,600
2014-08-13	36.620	36.940	36.620	36.900	21.615	183,400
2014-08-12	36.620	36.790	36.450	36.610	21.445	303,900
2014-08-11	36.670	36.910	36.570	36.720	21.510	266,300
2014-08-08	36.750	36.760	36.400	36.600	21.439	376,800
2014-08-07	36.890	37.050	36.510	36.580	21.428	343,800
2014-08-06	36.680	36.950	36.630	36.850	21.586	396,100
2014-08-05	36.790	37.100	36.500	37.000	21.674	445,700
2014-08-04	36.610	36.940	36.430	36.940	21.638	535,700
2014-08-01	36.940	36.940	36.380	36.660	21.474	540,400
2014-07-31	37.250	37.380	36.610	36.940	21.638	679,300
2014-07-30	37.290	37.500	36.870	37.490	21.961	454,100
2014-07-29	37.300	37.810	37.030	37.050	21.703	567,200
2014-07-28	37.550	37.550	36.980	37.270	21.832	277,400
2014-07-25	37.720	37.880	37.430	37.510	21.972	182,000
2014-07-24	37.820	38.020	37.740	37.880	22.189	264,900
2014-07-23	37.510	38.200	37.510	37.740	22.107	299,400
2014-07-22	37.620	37.920	37.450	37.620	22.037	357,800
2014-07-21	37.470	37.710	37.310	37.590	22.019	293,600
2014-07-18	37.360	37.650	37.250	37.620	22.037	425,000
2014-07-17	37.450	37.510	37.240	37.350	21.879	991,000
2014-07-16	37.390	37.590	37.260	37.460	21.943	1,153,300
2014-07-15	37.220	37.520	37.190	37.280	21.838	793,500
2014-07-14	37.250	37.500	37.080	37.300	21.849	683,900
2014-07-11	36.150	37.140	36.150	36.990	21.668	413,500
2014-07-10	37.320	37.680	37.200	37.220	21.615	462,600
2014-07-09	37.860	38.120	37.590	37.760	21.929	398,600
2014-07-08	38.160	38.350	37.740	37.790	21.946	623,800
2014-07-07	38.410	38.570	38.200	38.280	22.231	282,800
2014-07-03	38.350	38.730	38.310	38.550	22.387	160,500
2014-07-02	38.550	38.720	38.250	38.380	22.289	349,200
2014-07-01	38.310	39.130	38.310	38.680	22.463	576,900
2014-06-30	37.970	38.470	37.800	38.340	22.265	649,700
2014-06-27	37.720	38.160	37.650	38.000	22.068	661,900
2014-06-26	37.990	37.990	37.720	37.850	21.981	300,800
2014-06-25	37.790	38.290	37.790	38.100	22.126	602,000
2014-06-24	38.540	38.740	37.840	37.920	22.022	640,400
2014-06-23	38.470	38.820	38.410	38.550	22.387	389,300
2014-06-20	38.660	38.660	38.270	38.470	22.341	1,413,400
2014-06-19	38.740	38.930	38.370	38.560	22.393	372,800
2014-06-18	38.950	39.020	38.610	38.800	22.533	326,100
2014-06-17	38.940	39.520	38.850	38.980	22.637	595,300
2014-06-16	39.340	39.650	38.900	38.940	22.614	524,700
2014-06-13	39.150	39.790	39.030	39.410	22.887	857,100
2014-06-12	39.200	39.300	38.790	39.030	22.666	462,500
2014-06-11	39.640	39.690	39.250	39.350	22.852	433,800
2014-06-10	40.080	40.080	39.570	39.700	23.055	408,900
2014-06-09	40.680	40.700	39.850	40.040	23.253	645,800
2014-06-06	40.660	40.770	40.260	40.720	23.648	630,000
2014-06-05	39.640	40.510	39.390	40.380	23.450	757,400
2014-06-04	37.440	40.070	37.140	40.040	23.253	1,202,400
2014-06-03	38.120	38.380	37.810	37.940	22.033	914,600
2014-06-02	38.160	38.720	38.050	38.490	22.353	610,200
2014-05-30	38.070	38.310	37.860	38.150	22.155	3,418,300

← NewerPage 52 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.