Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	38.150	38.450	37.620	38.270	22.225	673,800
2014-05-28	37.590	38.500	37.590	38.030	22.085	840,900
2014-05-27	37.720	38.450	37.610	37.740	21.917	649,000
2014-05-23	37.020	37.960	37.020	37.740	21.917	445,000
2014-05-22	36.800	37.480	36.570	37.130	21.563	580,700
2014-05-21	36.930	37.160	36.520	36.900	21.429	602,700
2014-05-20	37.410	37.410	36.680	36.840	21.394	908,700
2014-05-19	36.840	37.570	36.830	37.500	21.778	452,400
2014-05-16	36.840	37.210	36.640	37.070	21.528	807,300
2014-05-15	37.670	37.850	36.820	36.950	21.458	1,312,800
2014-05-14	38.170	38.240	37.750	37.860	21.987	371,000
2014-05-13	38.280	38.490	38.150	38.260	22.219	437,600
2014-05-12	37.910	38.520	37.910	38.320	22.254	430,100
2014-05-09	37.390	37.970	37.280	37.880	21.998	370,000
2014-05-08	37.320	38.120	37.250	37.450	21.749	503,300
2014-05-07	37.000	37.500	36.620	37.480	21.766	630,300
2014-05-06	36.970	37.140	36.520	36.990	21.481	995,300
2014-05-05	35.820	37.650	35.700	37.040	21.511	801,900
2014-05-02	37.350	37.510	36.910	36.980	21.476	853,500
2014-05-01	37.500	37.790	37.210	37.290	21.656	937,600
2014-04-30	37.310	37.350	36.810	37.240	21.627	1,281,500
2014-04-29	37.340	37.690	37.170	37.250	21.632	581,900
2014-04-28	36.910	37.250	36.670	37.110	21.551	523,300
2014-04-25	36.980	37.070	36.680	36.850	21.400	567,700
2014-04-24	37.580	37.740	37.100	37.120	21.557	513,100
2014-04-23	37.480	37.730	37.230	37.570	21.818	443,500
2014-04-22	37.100	37.670	37.100	37.600	21.836	532,900
2014-04-21	37.070	37.590	37.060	37.250	21.632	629,300
2014-04-17	37.220	37.530	37.060	37.360	21.696	517,800
2014-04-16	37.220	37.510	37.140	37.370	21.702	952,100
2014-04-15	36.860	37.420	36.730	37.320	21.673	808,900
2014-04-14	36.460	37.160	36.460	36.910	21.435	1,235,500
2014-04-11	36.150	37.340	36.050	36.830	21.389	1,772,100
2014-04-10	36.970	37.370	36.660	37.090	21.354	1,321,200
2014-04-09	37.280	37.380	36.870	37.060	21.336	1,412,700
2014-04-08	37.000	37.530	36.850	37.210	21.423	904,100
2014-04-07	36.870	37.170	36.770	36.950	21.273	1,216,400
2014-04-04	36.930	37.450	36.820	36.970	21.285	2,358,000
2014-04-03	36.710	36.960	36.450	36.850	21.216	1,239,200
2014-04-02	36.980	37.200	36.380	36.710	21.135	1,865,200
2014-04-01	35.860	37.080	35.660	37.050	21.331	2,182,500
2014-03-31	34.630	35.490	34.430	35.370	20.363	1,695,500
2014-03-28	34.770	35.500	34.000	34.640	19.943	2,475,000
2014-03-27	41.300	41.300	35.020	35.200	20.266	4,861,700
2014-03-26	43.240	43.360	42.890	43.140	24.837	854,200
2014-03-25	42.670	43.110	42.480	42.980	24.745	804,000
2014-03-24	42.090	42.530	42.030	42.350	24.382	1,013,600
2014-03-21	42.220	42.560	42.090	42.310	24.359	1,256,000
2014-03-20	42.500	42.740	42.050	42.100	24.238	708,400
2014-03-19	43.010	43.190	42.480	42.630	24.543	533,800
2014-03-18	42.480	42.980	42.380	42.890	24.693	827,700
2014-03-17	42.370	42.800	42.360	42.490	24.463	594,500
2014-03-14	42.210	42.790	42.170	42.230	24.313	834,000
2014-03-13	42.780	43.160	42.340	42.400	24.411	863,600
2014-03-12	42.880	43.300	42.610	42.800	24.641	771,200
2014-03-11	44.310	44.410	43.060	43.200	24.871	916,200
2014-03-10	44.130	44.660	43.930	44.120	25.401	475,600
2014-03-07	44.460	44.620	43.910	44.390	25.557	689,600
2014-03-06	44.920	44.970	44.360	44.430	25.580	403,400
2014-03-05	45.230	45.230	44.500	44.800	25.793	465,400

← NewerPage 53 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.