Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	12.330	12.480	12.260	12.430	15.339	1,047,776
2011-10-10	12.290	12.460	12.260	12.430	15.339	650,268
2011-10-07	12.290	12.360	12.020	12.090	14.919	867,956
2011-10-06	11.940	12.220	11.880	12.200	15.055	733,860
2011-10-05	11.670	11.930	11.640	11.910	14.697	941,382
2011-10-04	11.150	11.640	11.060	11.610	14.327	1,174,500
2011-10-03	11.680	11.760	11.310	11.320	13.969	1,443,663
2011-09-30	12.120	12.130	11.780	11.810	14.574	1,217,714
2011-09-29	12.150	12.250	11.950	12.190	15.043	1,615,140
2011-09-28	12.290	12.350	11.940	11.950	14.747	1,556,051
2011-09-27	12.380	12.490	12.190	12.270	15.142	1,276,074
2011-09-26	12.230	12.250	11.910	12.190	15.043	1,123,227
2011-09-23	11.900	12.090	11.890	12.060	14.882	1,280,529
2011-09-22	12.270	12.300	11.860	11.990	14.796	1,489,428
2011-09-21	12.920	12.980	12.520	12.530	15.462	977,670
2011-09-20	12.920	13.040	12.890	12.930	15.956	951,588
2011-09-19	12.850	13.010	12.720	12.910	15.931	983,097
2011-09-16	13.100	13.180	12.940	13.000	16.042	1,380,402
2011-09-15	13.010	13.010	12.780	12.980	16.018	1,172,921
2011-09-14	12.910	13.000	12.610	12.860	15.870	1,423,170
2011-09-13	12.760	12.850	12.660	12.800	15.796	981,315
2011-09-12	12.570	12.700	12.380	12.700	15.672	1,499,877
2011-09-09	12.910	13.020	12.650	12.760	15.746	1,321,353
2011-09-08	13.200	13.240	12.940	13.020	16.067	1,569,294
2011-09-07	13.060	13.350	13.030	13.210	16.302	1,496,070
2011-09-06	12.640	13.130	12.550	12.970	16.005	2,847,758
2011-09-02	12.710	13.100	12.650	12.940	15.968	2,937,263
2011-09-01	13.440	13.640	12.870	12.970	16.005	6,835,145
2011-08-31	14.830	15.180	14.820	15.000	18.510	1,888,799
2011-08-30	14.810	14.920	14.600	14.830	18.301	646,704
2011-08-29	14.590	14.830	14.560	14.820	18.288	565,056
2011-08-26	14.300	14.510	13.900	14.440	17.819	884,480
2011-08-25	14.490	14.550	14.190	14.330	17.684	1,239,341
2011-08-24	14.160	14.420	14.130	14.420	17.795	1,236,830
2011-08-23	13.730	14.200	13.680	14.200	17.523	2,231,469
2011-08-22	13.800	13.890	13.510	13.720	16.931	1,261,940
2011-08-19	13.590	13.960	13.560	13.600	16.783	1,242,135
2011-08-18	14.070	14.100	13.600	13.740	16.956	1,459,215
2011-08-17	14.500	14.600	14.230	14.420	17.795	801,819
2011-08-16	14.360	14.550	14.310	14.420	17.795	923,400
2011-08-15	14.370	14.520	14.340	14.510	17.906	670,275
2011-08-12	14.440	14.470	14.210	14.320	17.671	982,409
2011-08-11	13.950	14.500	13.910	14.310	17.659	1,711,409
2011-08-10	14.200	14.310	13.830	13.870	17.116	1,433,538
2011-08-09	14.280	14.430	13.690	14.420	17.795	2,536,313
2011-08-08	14.680	14.850	14.110	14.110	17.412	1,894,064
2011-08-05	14.970	15.190	14.590	14.940	18.436	2,215,755
2011-08-04	15.170	15.270	14.820	14.850	18.325	1,764,342
2011-08-03	15.320	15.470	15.170	15.400	19.004	1,564,880
2011-08-02	15.460	15.740	15.260	15.280	18.856	1,752,273
2011-08-01	16.160	16.170	15.390	15.590	19.238	1,720,157
2011-07-29	16.020	16.180	15.880	16.030	19.781	1,151,091
2011-07-28	16.190	16.270	16.050	16.140	19.917	644,922
2011-07-27	16.410	16.410	16.200	16.230	20.028	788,211
2011-07-26	16.540	16.600	16.370	16.500	20.361	800,037
2011-07-25	16.460	16.680	16.400	16.510	20.374	785,781
2011-07-22	16.690	16.730	16.480	16.570	20.448	779,018
2011-07-21	16.540	16.760	16.460	16.720	20.633	613,737
2011-07-20	16.500	16.600	16.430	16.540	20.411	573,116
2011-07-19	16.300	16.510	16.290	16.470	20.324	714,299

← NewerPage 64 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.