Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	16.380	16.470	16.120	16.280	20.090	1,006,020
2011-07-15	16.540	16.550	16.350	16.460	20.312	1,097,388
2011-07-14	16.500	16.650	16.480	16.500	20.361	882,333
2011-07-13	16.600	16.600	16.480	16.520	20.386	923,238
2011-07-12	16.430	16.600	16.420	16.500	20.361	970,583
2011-07-11	16.540	16.610	16.420	16.490	20.349	1,099,292
2011-07-08	16.630	16.720	16.500	16.710	20.621	1,085,036
2011-07-07	16.620	16.820	16.570	16.780	20.707	1,093,136
2011-07-06	16.200	16.550	16.120	16.480	20.337	1,473,309
2011-07-05	16.510	16.510	15.900	16.200	19.991	2,976,831
2011-07-01	16.800	17.030	16.750	17.000	20.978	846,693
2011-06-30	16.910	16.990	16.790	16.820	20.756	1,212,084
2011-06-29	16.850	16.940	16.740	16.870	20.818	1,191,105
2011-06-28	16.720	16.840	16.600	16.800	20.732	1,065,434
2011-06-27	16.550	16.760	16.510	16.710	20.621	990,306
2011-06-24	16.620	16.660	16.510	16.550	20.423	1,595,660
2011-06-23	16.490	16.640	16.240	16.620	20.510	938,264
2011-06-22	16.630	16.780	16.570	16.670	20.571	915,786
2011-06-21	16.540	16.710	16.520	16.660	20.559	868,725
2011-06-20	16.430	16.570	16.260	16.520	20.386	941,828
2011-06-17	16.350	16.510	16.290	16.510	20.374	2,326,563
2011-06-16	16.180	16.310	16.120	16.250	20.053	688,662
2011-06-15	16.150	16.260	16.120	16.170	19.954	873,707
2011-06-14	16.230	16.380	16.130	16.240	20.041	1,195,479
2011-06-13	16.320	16.420	16.070	16.130	19.905	1,618,421
2011-06-10	16.470	16.510	16.190	16.200	19.991	1,237,599
2011-06-09	16.470	16.610	16.460	16.550	20.423	863,177
2011-06-08	16.410	16.510	16.350	16.440	20.287	758,808
2011-06-07	16.710	16.750	16.480	16.480	20.337	763,992
2011-06-06	16.700	16.880	16.600	16.630	20.522	1,180,170
2011-06-03	17.080	17.530	16.730	16.760	20.682	1,386,072
2011-06-02	17.260	17.300	17.090	17.210	21.238	668,169
2011-06-01	17.530	17.560	17.260	17.270	21.312	743,378
2011-05-31	17.390	17.560	17.390	17.560	21.670	1,392,147
2011-05-27	17.340	17.390	17.240	17.270	21.312	771,161
2011-05-26	17.230	17.400	17.120	17.360	21.423	502,524
2011-05-25	17.070	17.320	17.070	17.250	21.287	460,161
2011-05-24	17.280	17.380	17.100	17.120	21.127	593,163
2011-05-23	17.360	17.400	17.300	17.310	21.361	549,140
2011-05-20	17.520	17.590	17.420	17.510	21.608	315,131
2011-05-19	17.540	17.560	17.450	17.530	21.633	325,256
2011-05-18	17.310	17.520	17.250	17.480	21.571	384,062
2011-05-17	17.250	17.340	17.180	17.310	21.361	365,756
2011-05-16	17.370	17.520	17.270	17.320	21.373	437,481
2011-05-13	17.480	17.580	17.400	17.400	21.472	391,149
2011-05-12	17.270	17.520	17.210	17.500	21.596	597,942
2011-05-11	17.460	17.470	17.180	17.280	21.324	607,662
2011-05-10	17.470	17.600	17.410	17.460	21.546	585,144
2011-05-09	17.250	17.460	17.240	17.430	21.509	445,581
2011-05-06	17.420	17.480	17.250	17.260	21.299	684,653
2011-05-05	17.400	17.450	17.220	17.310	21.361	613,130
2011-05-04	17.510	17.550	17.350	17.430	21.509	662,702
2011-05-03	17.420	17.480	17.330	17.450	21.534	536,018
2011-05-02	17.460	17.530	17.350	17.460	21.546	741,717
2011-04-29	17.530	17.530	17.380	17.400	21.472	1,115,654
2011-04-28	17.520	17.650	17.470	17.530	21.633	625,239
2011-04-27	17.440	17.550	17.380	17.550	21.657	743,904
2011-04-26	17.270	17.450	17.260	17.420	21.497	850,500
2011-04-25	17.180	17.270	17.080	17.220	21.250	596,727
2011-04-21	17.250	17.300	17.140	17.250	21.287	470,853

← NewerPage 65 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.