Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.640	12.890	12.640	12.840	16.508	1,516,239
2013-03-19	12.700	12.700	12.530	12.590	16.186	1,172,192
2013-03-18	12.440	12.660	12.370	12.640	16.251	1,425,398
2013-03-15	12.250	12.550	12.200	12.530	16.109	1,768,716
2013-03-14	12.430	12.450	12.260	12.290	15.801	1,270,607
2013-03-13	12.400	12.450	12.350	12.420	15.968	958,757
2013-03-12	12.210	12.400	12.210	12.390	15.929	1,032,588
2013-03-11	12.180	12.250	12.100	12.240	15.736	726,287
2013-03-08	12.130	12.230	12.020	12.200	15.685	1,239,179
2013-03-07	12.040	12.130	12.010	12.100	15.556	1,093,136
2013-03-06	11.930	12.070	11.900	12.050	15.492	1,008,936
2013-03-05	12.080	12.130	11.870	11.980	15.402	1,134,689
2013-03-04	11.900	12.000	11.830	11.980	15.402	1,163,322
2013-03-01	11.800	11.980	11.650	11.970	15.389	1,740,974
2013-02-28	11.560	11.840	11.560	11.820	15.196	1,563,057
2013-02-27	11.280	11.600	11.270	11.580	14.888	1,029,956
2013-02-26	11.430	11.470	11.200	11.320	14.553	913,518
2013-02-25	11.410	11.720	11.400	11.400	14.656	1,483,394
2013-02-22	11.400	11.490	11.370	11.410	14.669	875,327
2013-02-21	11.690	11.740	11.330	11.390	14.643	1,915,934
2013-02-20	11.980	11.980	11.660	11.750	15.106	2,173,068
2013-02-19	12.230	12.330	12.200	12.250	15.749	1,210,019
2013-02-15	12.080	12.300	12.070	12.240	15.736	1,312,727
2013-02-14	11.890	12.070	11.860	12.070	15.518	1,457,190
2013-02-13	11.990	12.040	11.900	11.920	15.325	1,221,642
2013-02-12	11.990	12.020	11.910	11.970	15.389	725,477
2013-02-11	12.020	12.090	11.970	11.990	15.415	862,448
2013-02-08	12.140	12.150	12.010	12.020	15.453	895,536
2013-02-07	12.130	12.160	11.920	12.140	15.608	1,101,438
2013-02-06	12.050	12.210	12.030	12.130	15.595	2,246,292
2013-02-05	12.100	12.190	12.050	12.110	15.569	918,864
2013-02-04	12.100	12.160	12.080	12.080	15.531	842,279
2013-02-01	12.180	12.220	12.080	12.180	15.659	1,296,405
2013-01-31	12.160	12.200	12.070	12.100	15.556	1,823,229
2013-01-30	12.220	12.320	12.180	12.190	15.672	1,952,222
2013-01-29	12.070	12.230	11.920	12.210	15.698	3,027,132
2013-01-28	12.150	12.190	12.060	12.100	15.556	1,623,564
2013-01-25	12.150	12.190	12.050	12.130	15.595	1,251,936
2013-01-24	11.940	12.150	11.930	12.120	15.582	1,986,687
2013-01-23	12.010	12.070	11.960	11.980	15.402	1,605,987
2013-01-22	11.940	12.040	11.900	12.020	15.453	788,454
2013-01-18	11.960	12.030	11.850	11.970	15.389	991,197
2013-01-17	11.840	12.040	11.840	11.970	15.389	640,710
2013-01-16	11.960	11.990	11.820	11.840	15.222	566,069
2013-01-15	11.990	12.050	11.960	11.990	15.415	805,788
2013-01-14	12.050	12.200	12.040	12.080	15.531	902,097
2013-01-11	11.910	11.960	11.830	11.960	15.376	812,147
2013-01-10	12.070	12.180	12.000	12.030	15.312	982,652
2013-01-09	11.870	12.080	11.860	12.070	15.363	1,286,402
2013-01-08	11.850	11.880	11.650	11.860	15.096	1,390,973
2013-01-07	11.910	11.910	11.630	11.840	15.070	1,381,374
2013-01-04	11.630	11.840	11.580	11.820	15.045	1,472,054
2013-01-03	11.460	11.600	11.410	11.570	14.726	702,675
2013-01-02	11.520	11.520	11.350	11.460	14.586	1,782,081
2012-12-31	11.050	11.330	11.050	11.320	14.408	1,049,112
2012-12-28	11.000	11.140	10.960	11.090	14.116	912,789
2012-12-27	11.170	11.180	10.940	11.100	14.128	1,024,650
2012-12-26	11.350	11.360	11.180	11.180	14.230	634,068
2012-12-24	11.410	11.430	11.330	11.360	14.459	298,688
2012-12-21	11.600	11.750	11.430	11.460	14.586	1,366,065

← NewerPage 58 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.