Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	44.790	45.340	44.360	45.270	26.063	370,900
2014-03-03	44.200	44.790	43.780	44.670	25.718	481,700
2014-02-28	44.660	45.070	44.360	44.660	25.712	556,500
2014-02-27	45.020	45.340	44.620	44.650	25.706	553,900
2014-02-26	44.940	45.320	44.760	45.040	25.931	633,500
2014-02-25	45.000	45.260	44.760	44.940	25.873	906,900
2014-02-24	45.410	45.650	44.980	45.050	25.937	601,500
2014-02-21	45.990	45.990	45.460	45.510	26.201	572,400
2014-02-20	45.460	45.940	45.260	45.730	26.328	292,000
2014-02-19	45.730	46.110	45.380	45.530	26.213	769,200
2014-02-18	45.140	46.130	45.140	46.070	26.524	368,900
2014-02-14	45.360	45.460	44.920	45.360	26.115	215,500
2014-02-13	44.310	45.320	44.310	45.300	26.080	421,500
2014-02-12	45.030	45.250	44.530	44.690	25.729	399,900
2014-02-11	44.780	45.250	44.590	45.030	25.925	288,300
2014-02-10	44.550	44.900	44.510	44.890	25.844	381,800
2014-02-07	44.800	45.000	44.480	44.760	25.770	891,300
2014-02-06	44.330	44.860	44.300	44.750	25.764	585,900
2014-02-05	44.350	44.830	43.920	44.440	25.585	533,900
2014-02-04	44.100	44.460	43.830	44.370	25.545	1,208,200
2014-02-03	45.110	45.680	43.830	44.000	25.332	923,000
2014-01-31	44.820	45.740	44.800	45.340	26.103	566,900
2014-01-30	45.750	45.750	44.970	45.270	26.063	544,700
2014-01-29	45.440	45.710	44.630	44.990	25.902	1,015,400
2014-01-28	45.260	45.870	45.140	45.640	26.276	432,800
2014-01-27	45.380	45.710	44.720	45.180	26.011	842,700
2014-01-24	45.830	45.900	44.780	45.480	26.184	1,028,300
2014-01-23	45.610	46.150	45.410	45.930	26.443	880,200
2014-01-22	46.270	46.310	45.850	46.000	26.483	802,600
2014-01-21	46.500	46.990	45.970	46.380	26.702	630,700
2014-01-17	46.460	46.790	45.740	46.490	26.766	868,900
2014-01-16	47.250	47.350	46.450	46.740	26.909	722,700
2014-01-15	47.180	47.590	46.780	47.440	27.312	672,300
2014-01-14	46.570	47.060	46.560	46.820	26.956	662,100
2014-01-13	47.030	47.580	46.400	46.510	26.777	577,400
2014-01-10	47.380	48.190	47.290	47.770	27.318	650,700
2014-01-09	47.880	48.270	47.580	47.800	27.335	870,300
2014-01-08	47.350	47.910	46.970	47.590	27.215	1,635,200
2014-01-07	46.240	47.800	46.110	47.510	27.170	1,359,900
2014-01-06	46.900	46.970	46.240	46.400	26.535	853,100
2014-01-03	46.600	47.120	46.330	46.940	26.844	895,900
2014-01-02	46.080	46.620	45.980	46.250	26.449	819,900
2013-12-31	46.420	46.830	46.370	46.490	26.586	483,400
2013-12-30	46.260	46.720	46.150	46.420	26.546	495,700
2013-12-27	46.160	46.660	45.560	46.510	26.598	480,700
2013-12-26	45.650	46.620	45.510	46.240	26.443	482,000
2013-12-24	44.930	46.180	44.900	45.940	26.272	384,400
2013-12-23	45.110	45.810	45.110	45.310	25.911	617,300
2013-12-20	44.570	46.440	44.420	45.130	25.809	2,321,900
2013-12-19	44.510	44.520	44.090	44.280	25.322	597,000
2013-12-18	43.940	44.520	43.690	44.440	25.414	949,000
2013-12-17	43.230	43.660	42.770	43.650	24.962	835,000
2013-12-16	43.130	43.700	42.470	42.850	24.505	974,200
2013-12-13	41.490	43.780	41.490	43.140	24.671	1,996,100
2013-12-12	40.180	41.240	40.180	40.600	23.218	892,300
2013-12-11	42.150	42.220	40.990	41.420	23.687	1,075,400
2013-12-10	41.510	43.800	41.450	42.420	24.259	1,446,800
2013-12-09	41.570	41.750	41.340	41.570	23.773	800,800
2013-12-06	41.570	41.870	41.330	41.570	23.773	733,300
2013-12-05	40.440	41.450	40.440	41.390	23.670	945,600

← NewerPage 54 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.