Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	14.440	14.580	14.360	14.470	20.288	1,022,382
2013-09-09	14.400	14.500	14.380	14.440	20.246	913,964
2013-09-06	14.350	14.410	14.240	14.370	20.148	1,097,429
2013-09-05	14.400	14.400	14.230	14.330	20.091	2,476,130
2013-09-04	14.310	14.570	13.830	14.410	20.204	3,224,732
2013-09-03	15.230	15.370	15.080	15.150	21.241	966,047
2013-08-30	15.240	15.240	15.010	15.070	21.129	692,712
2013-08-29	15.050	15.340	15.000	15.270	21.409	745,200
2013-08-28	15.280	15.330	15.010	15.110	21.185	896,994
2013-08-27	15.420	15.470	15.300	15.330	21.494	586,724
2013-08-26	15.470	15.660	15.470	15.540	21.788	594,054
2013-08-23	15.420	15.510	15.370	15.480	21.704	666,590
2013-08-22	15.190	15.400	15.190	15.370	21.550	457,610
2013-08-21	15.260	15.320	15.120	15.180	21.283	711,747
2013-08-20	15.240	15.360	15.210	15.290	21.437	527,918
2013-08-19	15.310	15.360	15.220	15.220	21.339	913,235
2013-08-16	15.290	15.390	15.160	15.350	21.522	992,615
2013-08-15	15.580	15.580	15.320	15.340	21.507	1,069,808
2013-08-14	16.000	16.000	15.700	15.710	22.026	1,254,650
2013-08-13	16.000	16.060	15.920	15.950	22.363	748,683
2013-08-12	15.760	16.000	15.720	15.950	22.363	580,973
2013-08-09	15.750	15.850	15.700	15.820	22.180	465,386
2013-08-08	15.720	15.820	15.670	15.760	22.096	613,656
2013-08-07	15.590	15.740	15.480	15.690	21.998	641,115
2013-08-06	15.650	15.790	15.530	15.670	21.970	744,755
2013-08-05	15.590	15.740	15.520	15.670	21.970	694,697
2013-08-02	15.530	15.660	15.470	15.650	21.942	650,268
2013-08-01	15.350	15.630	15.290	15.570	21.830	759,780
2013-07-31	15.200	15.360	15.160	15.290	21.437	1,167,048
2013-07-30	14.990	15.220	14.970	15.220	21.339	1,333,301
2013-07-29	14.900	14.970	14.790	14.950	20.961	689,675
2013-07-26	14.740	14.910	14.720	14.900	20.891	757,512
2013-07-25	14.780	14.850	14.710	14.830	20.792	853,011
2013-07-24	14.650	14.960	14.620	14.840	20.807	1,080,864
2013-07-23	14.680	14.750	14.600	14.630	20.512	1,504,656
2013-07-22	14.480	14.790	14.250	14.600	20.470	1,572,129
2013-07-19	14.210	14.270	14.090	14.140	19.825	662,580
2013-07-18	14.240	14.320	14.190	14.240	19.965	682,385
2013-07-17	14.130	14.360	14.110	14.210	19.923	598,631
2013-07-16	14.150	14.230	13.980	14.120	19.797	835,839
2013-07-15	14.100	14.200	14.070	14.180	19.881	710,613
2013-07-12	14.170	14.220	14.060	14.100	19.769	687,690
2013-07-11	14.260	14.300	14.090	14.160	19.853	791,897
2013-07-10	14.090	14.210	14.040	14.170	19.699	563,558
2013-07-09	14.180	14.250	14.050	14.110	19.615	1,059,156
2013-07-08	14.000	14.130	13.930	14.120	19.629	996,584
2013-07-05	13.870	13.990	13.790	13.980	19.435	834,057
2013-07-03	13.810	13.860	13.670	13.840	19.240	708,305
2013-07-02	13.870	14.090	13.760	13.930	19.365	1,618,380
2013-07-01	13.960	13.990	13.780	13.900	19.324	1,113,791
2013-06-28	13.600	13.990	13.600	13.930	19.365	2,952,207
2013-06-27	13.590	13.660	13.520	13.620	18.934	1,204,794
2013-06-26	13.230	13.590	13.190	13.560	18.851	1,510,205
2013-06-25	13.010	13.130	12.920	13.110	18.225	1,016,753
2013-06-24	12.910	13.040	12.760	12.920	17.961	1,090,544
2013-06-21	13.100	13.140	12.920	13.070	18.170	1,136,349
2013-06-20	13.290	13.300	12.950	13.030	18.114	968,355
2013-06-19	13.610	13.730	13.330	13.370	18.587	814,293
2013-06-18	13.670	13.680	13.560	13.660	18.990	912,303
2013-06-17	13.730	13.790	13.600	13.670	19.004	955,274

← NewerPage 56 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.