Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	11.850	11.900	11.700	11.870	14.790	790,682
2012-06-27	11.670	11.950	11.670	11.900	14.827	853,133
2012-06-26	11.700	11.780	11.630	11.700	14.578	938,547
2012-06-25	11.770	11.780	11.610	11.720	14.603	952,277
2012-06-22	11.780	11.910	11.750	11.860	14.777	1,638,063
2012-06-21	11.900	11.900	11.590	11.750	14.640	1,956,150
2012-06-20	11.770	11.980	11.700	11.900	14.827	1,514,984
2012-06-19	11.930	11.950	11.720	11.760	14.653	1,434,591
2012-06-18	11.680	11.950	11.600	11.860	14.777	2,270,106
2012-06-15	11.870	12.270	11.860	12.240	15.251	2,064,933
2012-06-14	11.630	11.720	11.530	11.650	14.516	1,277,411
2012-06-13	11.600	11.840	11.500	11.620	14.478	1,657,625
2012-06-12	11.540	11.590	11.430	11.570	14.416	1,309,446
2012-06-11	11.550	11.680	11.420	11.470	14.291	1,532,075
2012-06-08	11.430	11.540	11.330	11.520	14.354	1,440,707
2012-06-07	11.580	11.810	11.440	11.470	14.291	3,470,040
2012-06-06	11.140	11.490	11.120	11.470	14.291	1,581,768
2012-06-05	10.960	11.120	10.920	11.060	13.781	1,807,070
2012-06-04	10.890	11.050	10.860	11.040	13.756	1,939,748
2012-06-01	11.310	11.780	10.780	10.880	13.556	3,945,510
2012-05-31	11.060	11.150	10.910	11.110	13.843	2,249,168
2012-05-30	11.020	11.130	10.890	11.080	13.805	2,041,646
2012-05-29	10.870	11.120	10.860	11.080	13.805	2,489,252
2012-05-25	10.570	10.670	10.520	10.620	13.232	924,939
2012-05-24	10.550	10.560	10.420	10.530	13.120	705,875
2012-05-23	10.450	10.530	10.310	10.500	13.083	740,786
2012-05-22	10.570	10.590	10.460	10.510	13.095	644,841
2012-05-21	10.390	10.590	10.330	10.540	13.133	928,746
2012-05-18	10.650	10.660	10.330	10.380	12.933	1,189,445
2012-05-17	10.850	10.850	10.610	10.640	13.257	795,744
2012-05-16	11.020	11.120	10.850	10.860	13.531	831,587
2012-05-15	11.100	11.130	10.970	11.000	13.706	1,063,004
2012-05-14	11.080	11.210	11.030	11.090	13.818	684,410
2012-05-11	11.160	11.250	11.050	11.200	13.955	1,106,420
2012-05-10	11.280	11.290	11.160	11.220	13.980	1,433,174
2012-05-09	11.060	11.260	11.050	11.200	13.955	835,718
2012-05-08	11.210	11.300	11.070	11.190	13.943	1,261,980
2012-05-07	11.430	11.490	11.290	11.290	14.067	850,500
2012-05-04	11.620	11.670	11.510	11.520	14.354	1,775,520
2012-05-03	12.170	12.220	11.660	11.700	14.578	2,104,583
2012-05-02	12.180	12.270	12.130	12.210	15.213	903,029
2012-05-01	12.140	12.300	12.080	12.260	15.276	796,595
2012-04-30	12.120	12.170	12.030	12.160	15.151	763,628
2012-04-27	12.100	12.180	12.000	12.110	15.089	678,821
2012-04-26	11.970	12.080	11.920	12.020	14.977	981,072
2012-04-25	12.150	12.160	11.930	11.980	14.927	888,044
2012-04-24	12.220	12.260	11.940	12.030	14.989	958,716
2012-04-23	12.120	12.270	12.050	12.230	15.238	1,124,037
2012-04-20	12.080	12.260	12.000	12.210	15.213	1,245,578
2012-04-19	12.070	12.130	11.950	12.050	15.014	942,354
2012-04-18	12.180	12.190	12.070	12.100	15.076	977,751
2012-04-17	12.240	12.370	12.230	12.330	15.363	646,380
2012-04-16	12.280	12.340	12.160	12.170	15.164	1,101,357
2012-04-13	12.440	12.490	12.230	12.240	15.251	841,793
2012-04-12	12.320	12.510	12.310	12.490	15.562	875,772
2012-04-11	12.420	12.680	12.380	12.510	15.438	957,906
2012-04-10	12.490	12.530	12.330	12.350	15.240	1,131,327
2012-04-09	12.570	12.580	12.430	12.490	15.413	1,056,321
2012-04-05	12.740	12.880	12.710	12.720	15.697	829,278
2012-04-04	13.000	13.020	12.760	12.800	15.796	1,080,986

← NewerPage 61 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.