Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	11.620	11.670	11.520	11.670	14.854	755,325
2012-12-19	11.820	11.840	11.600	11.660	14.841	973,296
2012-12-18	11.690	11.810	11.620	11.790	15.007	1,347,759
2012-12-17	11.670	11.700	11.560	11.690	14.879	925,871
2012-12-14	11.430	11.690	11.430	11.670	14.854	1,481,936
2012-12-13	11.460	11.550	11.440	11.480	14.612	1,107,756
2012-12-12	11.480	11.570	11.390	11.450	14.574	697,491
2012-12-11	11.370	11.560	11.310	11.460	14.586	1,166,117
2012-12-10	11.260	11.440	11.110	11.340	14.434	2,069,550
2012-12-07	11.250	11.460	11.210	11.310	14.396	1,682,127
2012-12-06	11.620	11.670	11.170	11.260	14.332	2,508,935
2012-12-05	11.540	11.740	11.480	11.670	14.854	1,247,967
2012-12-04	11.450	11.660	11.390	11.510	14.650	1,289,804
2012-12-03	11.600	11.600	11.290	11.450	14.574	1,465,574
2012-11-30	11.650	11.670	11.480	11.530	14.676	1,165,388
2012-11-29	11.620	11.740	11.520	11.670	14.854	502,119
2012-11-28	11.450	11.650	11.390	11.600	14.765	900,518
2012-11-27	11.490	11.650	11.460	11.520	14.663	732,929
2012-11-26	11.540	11.640	11.420	11.480	14.612	739,490
2012-11-23	11.420	11.620	11.370	11.620	14.790	398,480
2012-11-21	11.200	11.350	11.150	11.340	14.434	494,748
2012-11-20	11.060	11.190	11.020	11.140	14.179	953,451
2012-11-19	11.100	11.210	10.960	11.200	14.256	1,202,364
2012-11-16	11.090	11.090	10.890	11.010	14.014	952,074
2012-11-15	10.970	11.090	10.940	11.070	14.090	1,074,627
2012-11-14	11.100	11.130	10.920	10.950	13.937	825,228
2012-11-13	11.050	11.120	10.990	11.060	14.077	530,469
2012-11-12	10.990	11.130	10.920	11.110	14.141	562,505
2012-11-09	10.920	11.110	10.920	10.980	13.976	610,821
2012-11-08	11.080	11.180	10.920	10.920	13.899	632,448
2012-11-07	11.370	11.370	11.050	11.080	14.103	809,028
2012-11-06	11.270	11.500	11.260	11.470	14.599	837,905
2012-11-05	11.060	11.330	11.050	11.250	14.319	1,137,848
2012-11-02	11.230	11.240	11.050	11.120	14.154	736,331
2012-11-01	10.970	11.210	10.960	11.200	14.256	1,177,295
2012-10-31	10.790	10.990	10.780	10.990	13.988	974,066
2012-10-26	10.880	10.930	10.770	10.800	13.746	502,686
2012-10-25	10.870	11.010	10.850	10.870	13.836	779,625
2012-10-24	10.890	10.940	10.690	10.800	13.746	1,068,471
2012-10-23	10.840	10.910	10.760	10.850	13.810	1,047,816
2012-10-22	10.860	10.960	10.800	10.940	13.925	946,445
2012-10-19	11.040	11.050	10.840	10.890	13.861	839,768
2012-10-18	11.070	11.160	11.030	11.080	14.103	801,819
2012-10-17	11.160	11.160	10.980	11.110	14.141	1,142,343
2012-10-16	10.960	11.100	10.910	11.050	14.065	701,784
2012-10-15	10.930	10.990	10.820	10.940	13.925	1,546,290
2012-10-12	11.000	11.040	10.830	10.890	13.861	1,007,316
2012-10-11	11.030	11.120	10.890	10.980	13.976	1,195,884
2012-10-10	11.190	11.250	11.030	11.050	13.912	1,499,229
2012-10-09	11.400	11.430	11.240	11.290	14.214	1,018,980
2012-10-08	11.340	11.480	11.330	11.380	14.327	1,277,087
2012-10-05	11.540	11.590	11.340	11.360	14.302	1,651,550
2012-10-04	11.530	11.610	11.420	11.490	14.466	1,831,208
2012-10-03	11.790	11.840	11.620	11.660	14.680	1,089,653
2012-10-02	11.970	12.000	11.740	11.810	14.869	1,069,484
2012-10-01	12.090	12.090	11.890	11.970	15.070	1,724,652
2012-09-28	12.070	12.170	11.950	12.040	15.158	1,820,718
2012-09-27	12.220	12.250	12.050	12.080	15.209	1,597,401
2012-09-26	12.200	12.280	12.100	12.200	15.360	842,562
2012-09-25	12.520	12.550	12.170	12.200	15.360	1,158,827

← NewerPage 59 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.