Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	16.520	16.570	16.430	16.520	20.386	732,402
2011-01-24	16.480	16.520	16.400	16.510	20.374	900,558
2011-01-21	16.560	16.560	16.320	16.480	20.337	787,401
2011-01-20	16.400	16.550	16.220	16.460	20.312	978,480
2011-01-19	16.530	16.560	16.320	16.400	20.238	1,378,458
2011-01-18	16.340	16.550	16.340	16.500	20.361	840,983
2011-01-14	16.170	16.470	16.130	16.460	20.312	1,115,532
2011-01-13	16.030	16.270	15.990	16.220	20.016	1,493,600
2011-01-12	16.190	16.190	15.980	16.060	19.818	1,332,410
2011-01-11	16.000	16.190	15.960	16.170	19.954	871,277
2011-01-10	15.980	16.100	15.920	16.010	19.757	1,032,102
2011-01-07	16.050	16.060	15.900	16.060	19.818	1,234,238
2011-01-06	16.050	16.120	15.980	16.060	19.818	1,035,261
2011-01-05	15.900	16.070	15.850	16.060	19.818	1,051,299
2011-01-04	15.950	16.050	15.790	15.960	19.695	1,429,893
2011-01-03	15.920	16.060	15.890	16.040	19.794	985,446
2010-12-31	15.970	16.020	15.810	15.860	19.572	844,628
2010-12-30	15.940	16.020	15.930	15.990	19.732	585,023
2010-12-29	15.820	15.990	15.820	15.960	19.695	876,096
2010-12-28	15.800	15.900	15.800	15.850	19.559	626,292
2010-12-27	15.770	15.870	15.760	15.810	19.510	510,300
2010-12-23	15.740	15.900	15.730	15.830	19.535	677,768
2010-12-22	15.720	15.830	15.650	15.770	19.461	734,103
2010-12-21	15.790	15.840	15.710	15.740	19.424	1,396,197
2010-12-20	15.800	15.810	15.590	15.770	19.461	1,513,890
2010-12-17	15.550	15.700	15.520	15.700	19.374	2,395,616
2010-12-16	15.420	15.500	15.320	15.480	19.103	994,842
2010-12-15	15.190	15.630	15.090	15.450	19.066	1,682,006
2010-12-14	15.370	15.420	15.260	15.390	18.992	1,186,610
2010-12-13	15.230	15.400	15.120	15.390	18.992	1,755,756
2010-12-10	15.180	15.200	15.050	15.130	18.671	1,654,709
2010-12-09	15.430	15.580	15.050	15.170	18.720	3,613,086
2010-12-08	15.860	16.250	15.830	16.210	20.004	1,730,808
2010-12-07	15.830	16.000	15.760	15.870	19.584	772,619
2010-12-06	15.820	15.860	15.710	15.770	19.461	851,027
2010-12-03	15.940	16.000	15.810	15.880	19.596	1,287,050
2010-12-02	15.800	16.040	15.700	16.010	19.757	862,691
2010-12-01	15.470	15.840	15.470	15.810	19.510	1,151,213
2010-11-30	15.210	15.510	15.190	15.320	18.905	878,000
2010-11-29	15.420	15.420	15.220	15.330	18.918	811,499
2010-11-26	15.630	15.650	15.490	15.500	19.127	221,819
2010-11-24	15.530	15.740	15.520	15.730	19.411	653,346
2010-11-23	15.470	15.490	15.320	15.430	19.041	682,911
2010-11-22	15.450	15.620	15.420	15.610	19.263	441,207
2010-11-19	15.490	15.540	15.380	15.530	19.164	544,847
2010-11-18	15.400	15.630	15.390	15.490	19.115	630,869
2010-11-17	15.210	15.440	15.170	15.250	18.819	857,223
2010-11-16	15.450	15.470	15.170	15.230	18.794	691,092
2010-11-15	15.540	15.610	15.450	15.520	19.152	605,799
2010-11-12	15.480	15.550	15.400	15.530	19.164	556,227
2010-11-11	15.640	15.690	15.440	15.550	19.189	1,141,776
2010-11-10	15.780	15.840	15.730	15.800	19.498	979,331
2010-11-09	15.930	15.980	15.730	15.770	19.461	1,064,421
2010-11-08	16.090	16.140	15.980	16.090	19.856	427,640
2010-11-05	16.000	16.190	15.960	16.120	19.893	667,035
2010-11-04	16.020	16.040	15.880	16.040	19.794	684,815
2010-11-03	15.910	15.940	15.680	15.910	19.633	586,602
2010-11-02	15.860	15.970	15.760	15.920	19.646	930,083
2010-11-01	15.740	15.900	15.610	15.750	19.436	1,066,041
2010-10-29	15.530	15.580	15.420	15.540	19.177	693,765

← NewerPage 67 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.