Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	13.230	13.240	12.980	13.110	16.178	831,789
2012-04-02	13.160	13.290	13.100	13.210	16.302	922,428
2012-03-30	13.290	13.300	13.150	13.200	16.289	744,309
2012-03-29	13.160	13.310	13.110	13.210	16.302	822,839
2012-03-28	13.380	13.410	13.110	13.250	16.351	1,058,387
2012-03-27	13.500	13.560	13.330	13.380	16.511	942,233
2012-03-26	13.640	13.750	13.340	13.460	16.610	1,956,191
2012-03-23	13.210	13.330	13.150	13.320	16.437	1,299,483
2012-03-22	13.500	13.630	13.210	13.210	16.302	1,997,460
2012-03-21	13.500	14.200	13.430	13.610	16.795	4,034,853
2012-03-20	13.150	13.320	13.020	13.150	16.227	1,673,987
2012-03-19	12.910	13.360	12.700	13.300	16.413	1,397,210
2012-03-16	13.110	13.190	13.040	13.160	16.240	1,132,542
2012-03-15	12.930	13.180	12.880	13.160	16.240	1,604,529
2012-03-14	12.650	12.850	12.550	12.840	15.845	1,199,489
2012-03-13	12.650	12.770	12.590	12.750	15.734	1,147,284
2012-03-12	12.590	12.640	12.550	12.600	15.549	518,441
2012-03-09	12.490	12.670	12.490	12.620	15.573	665,739
2012-03-08	12.330	12.580	12.250	12.560	15.499	1,315,238
2012-03-07	12.080	12.320	12.040	12.280	15.154	861,638
2012-03-06	12.210	12.260	12.070	12.080	14.907	825,917
2012-03-05	12.110	12.390	12.110	12.320	15.203	1,030,523
2012-03-02	12.120	12.300	12.100	12.170	15.018	768,528
2012-03-01	12.220	12.270	12.130	12.160	15.006	1,204,632
2012-02-29	12.290	12.420	12.190	12.220	15.080	1,408,995
2012-02-28	12.470	12.470	12.300	12.300	15.179	530,834
2012-02-27	12.450	12.510	12.430	12.460	15.376	811,944
2012-02-24	12.760	12.760	12.580	12.600	15.549	694,454
2012-02-23	12.800	12.840	12.710	12.760	15.746	1,037,124
2012-02-22	12.930	13.050	12.790	12.830	15.833	1,137,483
2012-02-21	12.950	13.040	12.870	12.950	15.981	740,948
2012-02-17	12.990	13.040	12.890	12.970	16.005	741,677
2012-02-16	12.790	12.950	12.710	12.930	15.956	1,035,261
2012-02-15	12.670	12.790	12.540	12.730	15.709	902,705
2012-02-14	12.610	12.650	12.500	12.610	15.561	836,082
2012-02-13	12.750	12.800	12.660	12.660	15.623	784,607
2012-02-10	12.710	12.760	12.610	12.630	15.586	590,288
2012-02-09	12.820	12.880	12.690	12.810	15.808	1,095,809
2012-02-08	12.600	12.820	12.570	12.780	15.771	1,033,479
2012-02-07	12.690	12.700	12.570	12.650	15.610	760,266
2012-02-06	12.800	12.800	12.600	12.690	15.660	771,849
2012-02-03	13.000	13.020	12.870	12.900	15.919	473,445
2012-02-02	13.120	13.120	12.810	12.810	15.808	1,034,168
2012-02-01	12.890	13.170	12.850	13.130	16.203	1,212,570
2012-01-31	12.690	12.900	12.420	12.860	15.870	1,674,270
2012-01-30	12.580	12.670	12.520	12.650	15.610	501,552
2012-01-27	12.800	12.930	12.710	12.710	15.685	701,339
2012-01-26	13.050	13.080	12.820	12.900	15.919	666,306
2012-01-25	12.850	13.060	12.770	12.990	16.030	874,314
2012-01-24	12.910	13.010	12.860	12.880	15.894	635,972
2012-01-23	13.000	13.080	12.840	13.000	16.042	786,429
2012-01-20	13.210	13.230	12.910	13.000	16.042	1,562,288
2012-01-19	13.150	13.260	13.090	13.260	16.363	892,215
2012-01-18	13.020	13.170	12.950	13.170	16.252	652,860
2012-01-17	13.100	13.250	12.980	13.040	16.092	772,214
2012-01-13	13.060	13.080	12.790	13.020	16.067	1,152,185
2012-01-12	13.030	13.150	12.910	13.110	16.178	745,403
2012-01-11	12.930	13.080	12.860	13.040	16.092	761,157
2012-01-10	12.720	12.980	12.690	12.960	15.993	1,040,162
2012-01-09	12.410	12.580	12.360	12.550	15.487	846,086

← NewerPage 62 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.