Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	12.570	12.570	12.480	12.490	15.725	767,030
2012-09-21	12.750	12.770	12.530	12.590	15.851	1,402,394
2012-09-20	12.660	12.720	12.570	12.710	16.002	733,415
2012-09-19	12.690	12.730	12.550	12.690	15.977	878,931
2012-09-18	12.690	12.770	12.600	12.700	15.989	755,771
2012-09-17	12.710	12.780	12.560	12.690	15.977	1,471,973
2012-09-14	12.680	12.980	12.620	12.980	16.342	1,760,373
2012-09-13	12.600	12.810	12.570	12.680	15.964	1,853,159
2012-09-12	12.360	12.600	12.360	12.600	15.863	1,333,625
2012-09-11	12.240	12.440	12.220	12.430	15.649	1,258,457
2012-09-10	12.160	12.380	12.160	12.290	15.473	980,748
2012-09-07	12.240	12.280	12.180	12.240	15.410	739,449
2012-09-06	12.040	12.240	11.980	12.240	15.410	1,469,259
2012-09-05	12.110	12.120	11.870	11.960	15.058	1,598,778
2012-09-04	12.230	12.240	12.000	12.100	15.234	2,249,370
2012-08-31	12.410	12.670	12.110	12.210	15.372	6,215,333
2012-08-30	11.750	11.910	11.710	11.810	14.869	1,450,224
2012-08-29	11.760	11.880	11.660	11.800	14.856	523,422
2012-08-28	11.700	11.840	11.610	11.770	14.818	795,461
2012-08-27	11.770	11.900	11.650	11.730	14.768	931,055
2012-08-24	11.680	11.800	11.650	11.760	14.806	650,673
2012-08-23	11.790	11.810	11.620	11.720	14.755	856,818
2012-08-22	11.800	11.840	11.610	11.790	14.844	1,269,756
2012-08-21	11.820	11.960	11.770	11.830	14.894	1,024,083
2012-08-20	11.940	12.000	11.630	11.830	14.894	1,722,263
2012-08-17	12.030	12.050	11.930	11.970	15.070	1,048,707
2012-08-16	12.070	12.120	11.930	11.970	15.070	1,340,834
2012-08-15	11.960	12.060	11.910	12.050	15.171	922,590
2012-08-14	12.040	12.070	11.900	11.940	15.032	994,397
2012-08-13	12.020	12.060	11.850	11.980	15.083	846,329
2012-08-10	11.970	12.100	11.910	12.080	15.209	487,539
2012-08-09	11.930	12.000	11.880	12.000	15.108	595,674
2012-08-08	11.800	11.980	11.770	11.930	15.020	685,746
2012-08-07	11.770	11.860	11.730	11.860	14.932	1,521,909
2012-08-06	11.690	11.810	11.650	11.760	14.806	617,949
2012-08-03	11.560	11.720	11.500	11.690	14.718	910,926
2012-08-02	11.510	11.650	11.330	11.440	14.403	1,702,458
2012-08-01	11.580	11.730	11.450	11.640	14.655	1,712,057
2012-07-31	11.430	11.610	11.330	11.570	14.567	2,823,863
2012-07-30	11.350	11.630	11.280	11.460	14.428	2,145,731
2012-07-27	10.950	11.170	10.920	11.160	14.050	1,720,319
2012-07-26	11.000	11.050	10.860	10.900	13.723	1,457,757
2012-07-25	10.920	11.020	10.790	10.850	13.660	1,127,075
2012-07-24	10.900	11.010	10.840	10.900	13.723	4,041,576
2012-07-23	10.950	10.990	10.770	10.880	13.698	1,429,245
2012-07-20	11.280	11.320	11.110	11.120	14.000	1,065,231
2012-07-19	11.470	11.500	11.300	11.330	14.264	1,444,190
2012-07-18	11.370	11.500	11.320	11.450	14.415	1,448,159
2012-07-17	11.310	11.430	11.150	11.390	14.340	1,024,893
2012-07-16	11.480	11.500	11.220	11.290	14.214	1,471,770
2012-07-13	11.490	11.670	11.420	11.480	14.453	1,024,893
2012-07-12	11.520	11.620	11.340	11.470	14.441	2,074,046
2012-07-11	11.520	11.670	11.460	11.610	14.466	1,596,105
2012-07-10	11.600	11.680	11.460	11.530	14.366	1,436,211
2012-07-09	11.680	11.770	11.440	11.540	14.379	3,104,730
2012-07-06	11.880	11.930	11.630	11.630	14.491	3,104,244
2012-07-05	12.170	12.170	11.900	11.960	14.902	3,073,626
2012-07-03	12.060	12.160	12.040	12.160	15.151	811,539
2012-07-02	12.120	12.170	11.960	12.100	15.076	1,216,580
2012-06-29	12.040	12.120	11.930	12.120	15.101	966,573

← NewerPage 60 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.