Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	12.550	12.550	12.380	12.420	15.327	947,012
2012-01-05	12.490	12.640	12.340	12.550	15.487	639,617
2012-01-04	12.460	12.600	12.310	12.570	15.512	674,042
2012-01-03	12.370	12.680	12.340	12.600	15.549	1,169,964
2011-12-30	12.300	12.350	12.270	12.290	15.166	582,228
2011-12-29	12.150	12.320	12.110	12.310	15.191	588,992
2011-12-28	12.300	12.300	12.080	12.150	14.993	431,163
2011-12-27	12.380	12.400	12.240	12.340	15.228	392,364
2011-12-23	12.400	12.450	12.360	12.430	15.339	351,297
2011-12-22	12.370	12.420	12.140	12.380	15.277	607,379
2011-12-21	12.160	12.370	12.130	12.370	15.265	771,080
2011-12-20	12.090	12.280	12.060	12.240	15.105	773,996
2011-12-19	12.180	12.250	11.920	11.950	14.747	675,135
2011-12-16	12.230	12.350	12.060	12.170	15.018	869,292
2011-12-15	12.280	12.280	12.130	12.150	14.993	822,515
2011-12-14	12.050	12.180	12.000	12.160	15.006	1,566,662
2011-12-13	12.390	12.480	12.060	12.100	14.932	973,904
2011-12-12	12.380	12.430	12.200	12.320	15.203	876,987
2011-12-09	12.450	12.590	12.320	12.460	15.376	930,245
2011-12-08	12.870	12.870	12.350	12.400	15.302	1,351,445
2011-12-07	12.200	13.020	12.160	12.950	15.981	2,418,498
2011-12-06	12.250	12.330	12.120	12.150	14.993	1,291,545
2011-12-05	12.340	12.420	12.140	12.270	15.142	706,158
2011-12-02	12.240	12.300	12.130	12.160	15.006	556,835
2011-12-01	11.990	12.190	11.890	12.150	14.993	944,541
2011-11-30	11.690	12.050	11.690	12.050	14.870	1,689,539
2011-11-29	11.600	11.600	11.360	11.370	14.031	938,507
2011-11-28	11.690	11.740	11.460	11.560	14.265	948,105
2011-11-25	11.200	11.470	11.200	11.410	14.080	592,880
2011-11-23	11.390	11.420	11.220	11.260	13.895	1,058,103
2011-11-22	11.530	11.600	11.380	11.520	14.216	807,935
2011-11-21	11.750	11.780	11.370	11.590	14.302	1,016,388
2011-11-18	12.020	12.080	11.890	11.900	14.685	1,039,473
2011-11-17	12.200	12.230	11.910	11.990	14.796	726,651
2011-11-16	12.310	12.540	12.240	12.270	15.142	675,216
2011-11-15	12.170	12.500	12.130	12.470	15.388	708,143
2011-11-14	12.440	12.490	12.190	12.200	15.055	678,740
2011-11-11	12.460	12.600	12.390	12.560	15.499	307,962
2011-11-10	12.440	12.510	12.210	12.310	15.191	675,783
2011-11-09	12.750	12.750	12.280	12.300	15.179	1,202,850
2011-11-08	12.750	13.040	12.730	13.020	16.067	858,195
2011-11-07	12.680	12.750	12.510	12.740	15.722	655,857
2011-11-04	12.550	12.760	12.450	12.710	15.685	819,477
2011-11-03	12.230	12.700	12.220	12.690	15.660	1,012,541
2011-11-02	12.090	12.190	11.890	12.130	14.969	1,299,443
2011-11-01	12.110	12.320	12.050	12.180	15.030	945,999
2011-10-31	12.620	12.670	12.430	12.430	15.339	606,002
2011-10-28	12.760	12.850	12.700	12.840	15.845	589,275
2011-10-27	12.830	12.840	12.560	12.760	15.746	1,504,778
2011-10-26	12.670	12.680	12.300	12.480	15.401	917,163
2011-10-25	12.710	12.710	12.520	12.540	15.475	749,210
2011-10-24	12.710	12.800	12.610	12.790	15.783	572,427
2011-10-21	12.670	12.810	12.530	12.680	15.647	666,630
2011-10-20	12.480	12.540	12.220	12.540	15.475	706,280
2011-10-19	12.650	12.690	12.400	12.430	15.339	494,667
2011-10-18	12.420	12.770	12.280	12.660	15.623	1,040,121
2011-10-17	12.770	12.770	12.340	12.380	15.277	520,101
2011-10-14	12.770	12.790	12.600	12.730	15.709	405,486
2011-10-13	12.630	12.650	12.500	12.620	15.573	534,033
2011-10-12	12.420	12.820	12.420	12.730	15.709	861,557

← NewerPage 63 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.