Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	13.860	13.890	13.610	13.640	18.962	943,245
2013-06-13	13.600	13.870	13.510	13.860	19.268	1,997,865
2013-06-12	14.100	14.100	13.450	13.590	18.893	1,524,420
2013-06-11	14.580	14.890	14.420	14.870	19.282	3,616,569
2013-06-10	15.000	15.050	14.400	14.680	19.035	3,803,882
2013-06-07	14.900	15.110	14.810	14.940	19.373	3,204,603
2013-06-06	14.580	14.850	14.540	14.840	19.243	1,428,759
2013-06-05	14.710	14.840	14.580	14.590	18.919	1,267,367
2013-06-04	14.390	14.850	14.090	14.770	19.152	2,718,765
2013-06-03	14.580	15.060	14.580	14.840	19.243	2,776,883
2013-05-31	15.220	15.370	14.500	14.500	18.802	4,064,904
2013-05-30	15.190	15.290	15.130	15.250	19.775	890,150
2013-05-29	15.120	15.250	14.950	15.150	19.645	864,554
2013-05-28	15.330	15.550	15.020	15.210	19.723	1,581,404
2013-05-24	15.090	15.290	15.070	15.230	19.749	713,043
2013-05-23	15.160	15.290	15.110	15.160	19.658	1,094,391
2013-05-22	15.480	15.570	15.210	15.260	19.788	844,061
2013-05-21	15.490	15.580	15.440	15.490	20.086	852,525
2013-05-20	15.480	15.600	15.440	15.500	20.099	742,203
2013-05-17	15.310	15.500	15.250	15.470	20.060	916,313
2013-05-16	15.150	15.420	15.150	15.320	19.865	1,098,563
2013-05-15	15.050	15.250	14.960	15.200	19.710	621,756
2013-05-14	14.900	15.160	14.900	15.140	19.632	575,586
2013-05-13	14.900	15.000	14.860	14.890	19.308	947,295
2013-05-10	15.010	15.090	14.860	14.960	19.399	1,022,139
2013-05-09	15.060	15.110	14.950	15.010	19.463	935,024
2013-05-08	14.960	15.110	14.880	15.100	19.580	1,361,732
2013-05-07	14.920	15.080	14.900	14.940	19.373	1,636,524
2013-05-06	14.890	14.950	14.780	14.920	19.347	641,399
2013-05-03	14.900	14.930	14.760	14.910	19.334	1,143,801
2013-05-02	14.710	14.810	14.630	14.770	19.152	1,011,204
2013-05-01	14.940	14.990	14.680	14.710	19.074	1,237,923
2013-04-30	14.860	14.950	14.760	14.940	19.373	1,449,941
2013-04-29	14.730	14.930	14.690	14.850	19.256	1,531,103
2013-04-26	14.730	14.840	14.590	14.650	18.997	1,122,741
2013-04-25	14.560	14.920	14.550	14.750	19.126	1,788,683
2013-04-24	14.240	14.650	14.190	14.550	18.867	1,747,818
2013-04-23	14.270	14.270	14.090	14.220	18.439	1,343,061
2013-04-22	14.110	14.210	13.980	14.200	18.413	1,000,877
2013-04-19	14.100	14.180	14.000	14.090	18.270	1,150,241
2013-04-18	14.090	14.280	14.030	14.060	18.231	1,813,023
2013-04-17	14.070	14.180	13.930	14.100	18.283	1,828,535
2013-04-16	13.900	14.150	13.790	14.140	18.335	1,366,430
2013-04-15	13.710	13.920	13.710	13.790	17.881	1,376,069
2013-04-12	14.000	14.030	13.720	13.750	17.830	1,763,897
2013-04-11	13.940	14.100	13.910	14.070	18.244	1,226,057
2013-04-10	14.010	14.160	13.960	14.080	18.102	1,841,697
2013-04-09	13.840	13.980	13.780	13.940	17.922	1,576,544
2013-04-08	13.710	13.850	13.580	13.850	17.806	3,271,023
2013-04-05	13.450	13.790	13.420	13.780	17.716	2,132,487
2013-04-04	13.540	13.610	13.410	13.550	17.420	2,477,993
2013-04-03	13.640	13.740	13.460	13.560	17.433	2,920,617
2013-04-02	13.830	13.840	13.620	13.680	17.588	1,979,357
2013-04-01	13.550	13.760	13.460	13.750	17.678	1,958,337
2013-03-28	13.290	13.550	13.210	13.550	17.420	2,760,885
2013-03-27	13.460	13.650	13.210	13.320	17.125	4,585,815
2013-03-26	13.020	13.080	12.620	12.820	16.482	2,640,600
2013-03-25	12.940	12.980	12.830	12.890	16.572	1,609,511
2013-03-22	12.800	12.800	12.590	12.730	16.366	952,034
2013-03-21	12.780	12.830	12.690	12.700	16.328	881,928

← NewerPage 57 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.