Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	41.280	41.630	40.390	41.430	23.693	1,511,100
2013-12-03	46.340	47.340	40.210	41.710	23.853	3,762,100
2013-12-02	48.220	49.090	48.000	48.880	27.953	350,300
2013-11-29	48.390	48.770	48.390	48.630	27.810	176,400
2013-11-27	48.670	48.740	48.130	48.430	27.696	449,000
2013-11-26	48.330	49.010	48.190	48.800	27.907	531,300
2013-11-25	48.670	48.690	48.330	48.380	27.667	203,800
2013-11-22	48.900	49.180	48.710	48.770	27.890	173,800
2013-11-21	47.550	49.050	47.550	49.020	28.033	179,000
2013-11-20	48.670	49.060	48.270	48.350	27.650	254,300
2013-11-19	48.430	48.830	48.280	48.720	27.862	448,600
2013-11-18	48.750	49.020	48.340	48.420	27.690	377,100
2013-11-15	48.290	49.100	48.240	48.900	27.964	524,400
2013-11-14	48.490	48.940	48.400	48.510	27.741	273,000
2013-11-13	47.590	48.690	47.200	48.690	27.844	348,300
2013-11-12	47.500	47.980	47.430	47.680	27.267	402,900
2013-11-11	47.230	47.730	47.110	47.670	27.261	470,300
2013-11-08	46.720	47.530	46.500	47.420	27.118	283,300
2013-11-07	47.050	47.290	46.770	46.780	26.752	369,200
2013-11-06	47.400	47.630	46.830	46.960	26.855	303,400
2013-11-05	47.120	47.290	46.740	46.930	26.838	390,200
2013-11-04	47.730	47.730	47.040	47.120	26.947	499,600
2013-11-01	47.400	47.490	46.750	47.410	27.112	391,900
2013-10-31	47.400	47.520	46.920	47.090	26.929	631,400
2013-10-30	47.630	47.630	46.950	47.250	27.021	630,300
2013-10-29	47.240	47.760	47.210	47.370	27.090	410,400
2013-10-28	47.460	47.460	47.120	47.250	27.021	307,200
2013-10-25	47.760	47.760	47.110	47.330	27.067	241,700
2013-10-24	47.060	47.620	47.000	47.510	27.170	407,400
2013-10-23	47.010	47.250	46.830	47.040	26.901	294,400
2013-10-22	47.180	47.420	46.870	47.030	26.895	425,800
2013-10-21	46.570	47.320	46.180	47.240	27.015	686,100
2013-10-18	45.910	46.820	45.820	46.780	26.752	591,100
2013-10-17	45.900	46.260	45.380	45.820	26.203	693,100
2013-10-16	46.150	46.360	45.730	46.350	26.506	587,900
2013-10-15	46.250	46.520	45.660	45.670	26.117	825,500
2013-10-14	45.890	46.370	45.710	46.270	26.460	559,400
2013-10-11	46.120	46.420	45.900	46.310	26.483	385,600
2013-10-10	45.480	46.000	45.360	45.990	26.300	812,200
2013-10-09	45.440	45.830	45.010	45.310	25.728	915,600
2013-10-08	45.240	45.830	45.070	45.450	25.808	1,008,400
2013-10-07	45.520	46.040	45.300	45.300	25.723	1,015,800
2013-10-04	45.980	46.360	45.580	46.090	26.171	984,300
2013-10-03	45.750	46.640	45.750	45.970	26.103	1,056,800
2013-10-02	47.020	47.190	45.560	46.930	26.648	1,597,700
2013-10-01	45.050	47.670	45.000	47.280	26.847	2,222,600
2013-09-30	43.850	45.970	43.750	45.520	25.848	1,687,900
2013-09-27	15.860	16.090	15.790	16.030	22.475	2,599,857
2013-09-26	15.770	16.000	15.740	15.900	22.293	2,479,896
2013-09-25	15.290	15.800	15.240	15.730	22.054	2,309,229
2013-09-24	15.230	15.310	15.210	15.220	21.339	1,990,859
2013-09-23	15.070	15.220	14.980	15.210	21.325	2,141,154
2013-09-20	15.260	15.280	14.970	15.120	21.199	13,277,318
2013-09-19	15.390	15.470	15.110	15.270	21.409	1,970,204
2013-09-18	15.570	15.580	15.280	15.390	21.578	2,200,811
2013-09-17	15.600	15.660	15.440	15.500	21.732	1,769,567
2013-09-16	15.500	15.620	15.300	15.570	21.830	1,896,777
2013-09-13	14.920	15.440	14.910	15.410	21.606	1,910,466
2013-09-12	14.590	15.110	14.370	14.960	20.975	4,008,893
2013-09-11	14.410	14.770	14.410	14.770	20.708	1,141,290

← NewerPage 55 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.