Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	17.110	17.290	17.090	17.230	21.262	470,975
2011-04-19	16.970	17.050	16.910	17.010	20.991	714,542
2011-04-18	16.910	17.060	16.870	16.980	20.954	777,155
2011-04-15	16.900	17.050	16.790	17.000	20.978	806,882
2011-04-14	16.970	16.970	16.780	16.920	20.880	934,416
2011-04-13	17.350	17.380	16.980	17.000	20.978	1,131,408
2011-04-12	17.330	17.490	17.290	17.320	21.373	924,777
2011-04-11	17.250	17.500	17.250	17.440	21.521	973,377
2011-04-08	17.340	17.370	17.180	17.250	21.287	729,648
2011-04-07	17.380	17.460	17.270	17.300	21.349	808,907
2011-04-06	17.330	17.500	17.320	17.420	21.497	851,027
2011-04-05	17.230	17.390	17.170	17.310	21.361	874,557
2011-04-04	17.240	17.310	17.140	17.300	21.349	1,112,940
2011-04-01	16.950	17.330	16.910	17.250	21.287	1,460,349
2011-03-31	16.800	16.980	16.800	16.920	20.880	1,393,524
2011-03-30	17.000	17.000	16.810	16.830	20.769	1,371,290
2011-03-29	16.890	17.040	16.840	16.960	20.929	761,117
2011-03-28	16.700	16.980	16.700	16.910	20.867	1,063,166
2011-03-25	16.930	16.950	16.630	16.680	20.584	1,104,152
2011-03-24	17.010	17.230	16.950	17.040	21.028	1,383,966
2011-03-23	16.800	17.000	16.760	16.960	20.929	1,352,417
2011-03-22	16.790	16.900	16.750	16.860	20.806	693,198
2011-03-21	16.810	16.900	16.660	16.840	20.781	1,128,492
2011-03-18	16.640	16.820	16.640	16.770	20.695	842,522
2011-03-17	16.470	16.590	16.370	16.540	20.411	722,237
2011-03-16	16.390	16.470	16.180	16.300	20.115	1,267,407
2011-03-15	16.370	16.570	16.310	16.460	20.312	821,138
2011-03-14	16.580	16.670	16.490	16.570	20.448	555,417
2011-03-11	16.520	16.710	16.510	16.670	20.571	475,713
2011-03-10	16.780	16.790	16.540	16.600	20.485	589,518
2011-03-09	16.830	16.940	16.770	16.860	20.806	713,894
2011-03-08	16.600	16.920	16.500	16.880	20.830	1,130,679
2011-03-07	16.560	16.690	16.490	16.530	20.398	837,176
2011-03-04	16.500	16.580	16.440	16.580	20.460	815,751
2011-03-03	16.480	16.590	16.440	16.520	20.386	915,381
2011-03-02	16.390	16.530	16.350	16.380	20.213	1,176,566
2011-03-01	16.340	16.650	16.330	16.440	20.287	1,447,997
2011-02-28	16.080	16.450	15.880	16.340	20.164	3,466,112
2011-02-25	15.920	15.990	15.760	15.910	19.633	1,544,913
2011-02-24	15.950	16.020	15.800	15.880	19.596	1,138,374
2011-02-23	16.110	16.170	15.900	15.950	19.683	1,002,740
2011-02-22	16.350	16.440	16.120	16.130	19.905	922,347
2011-02-18	16.480	16.620	16.430	16.520	20.386	670,032
2011-02-17	16.400	16.520	16.350	16.460	20.312	611,469
2011-02-16	16.510	16.540	16.370	16.440	20.287	692,996
2011-02-15	16.390	16.540	16.320	16.450	20.300	1,036,112
2011-02-14	16.410	16.540	16.360	16.400	20.238	809,433
2011-02-11	16.750	16.790	16.310	16.450	20.300	1,602,626
2011-02-10	16.750	16.860	16.700	16.840	20.781	694,535
2011-02-09	16.840	16.880	16.720	16.790	20.719	932,027
2011-02-08	16.720	16.950	16.680	16.900	20.855	1,077,543
2011-02-07	16.730	16.790	16.700	16.750	20.670	683,114
2011-02-04	16.650	16.750	16.590	16.700	20.608	988,727
2011-02-03	16.550	16.630	16.490	16.610	20.497	809,757
2011-02-02	16.570	16.630	16.490	16.580	20.460	999,581
2011-02-01	16.590	16.690	16.570	16.640	20.534	1,263,438
2011-01-31	16.410	16.660	16.360	16.570	20.448	746,091
2011-01-28	16.640	16.730	16.370	16.400	20.238	794,651
2011-01-27	16.710	16.750	16.600	16.650	20.547	500,135
2011-01-26	16.550	16.750	16.510	16.690	20.596	778,329

← NewerPage 66 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.