Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	15.370	15.640	15.350	15.570	19.214	867,024
2010-10-27	15.550	15.610	15.220	15.320	18.905	1,585,413
2010-10-26	15.670	15.820	15.610	15.660	19.325	610,335
2010-10-25	15.810	15.910	15.650	15.690	19.362	717,053
2010-10-22	15.880	15.920	15.680	15.760	19.448	610,902
2010-10-21	15.820	16.050	15.770	15.870	19.584	738,194
2010-10-20	15.780	15.860	15.730	15.760	19.448	861,597
2010-10-19	15.970	16.060	15.690	15.770	19.461	917,852
2010-10-18	16.050	16.100	15.930	16.070	19.831	463,725
2010-10-15	16.000	16.080	15.890	16.080	19.843	1,300,293
2010-10-14	15.900	15.910	15.790	15.910	19.633	999,540
2010-10-13	16.070	16.070	15.800	15.910	19.633	1,075,275
2010-10-12	15.990	16.090	15.880	16.030	19.781	826,605
2010-10-11	15.860	16.100	15.800	16.040	19.794	756,945
2010-10-08	15.900	15.920	15.670	15.880	19.596	1,092,285
2010-10-07	16.000	16.000	15.800	15.900	19.621	667,197
2010-10-06	16.030	16.030	15.830	15.940	19.670	888,975
2010-10-05	15.730	16.020	15.670	15.990	19.732	959,283
2010-10-04	16.000	16.050	15.610	15.660	19.325	782,420
2010-10-01	15.990	16.030	15.810	16.030	19.781	743,418
2010-09-30	15.930	16.030	15.800	15.980	19.720	870,831
2010-09-29	15.810	15.930	15.740	15.880	19.596	724,910
2010-09-28	15.810	15.940	15.660	15.920	19.646	530,307
2010-09-27	16.080	16.090	15.730	15.760	19.448	726,975
2010-09-24	15.910	16.130	15.870	16.100	19.868	707,373
2010-09-23	15.870	15.990	15.740	15.750	19.436	1,096,659
2010-09-22	15.830	15.960	15.680	15.940	19.670	1,067,094
2010-09-21	15.780	15.890	15.580	15.840	19.547	828,671
2010-09-20	15.670	15.860	15.570	15.830	19.535	790,439
2010-09-17	15.710	15.790	15.530	15.620	19.276	1,353,551
2010-09-16	15.370	15.740	15.350	15.690	19.362	1,319,288
2010-09-15	15.290	15.290	15.100	15.200	18.757	613,292
2010-09-14	15.290	15.380	15.100	15.290	18.868	624,186
2010-09-13	15.250	15.450	15.220	15.300	18.881	718,430
2010-09-10	15.230	15.270	15.040	15.160	18.708	994,397
2010-09-09	15.350	15.380	15.120	15.170	18.720	604,827
2010-09-08	15.280	15.340	15.170	15.250	18.819	602,559
2010-09-07	15.480	15.480	15.300	15.340	18.930	863,987
2010-09-03	15.280	15.510	15.240	15.510	19.140	809,433
2010-09-02	15.680	15.690	14.950	15.180	18.733	1,613,642
2010-09-01	15.100	15.400	15.050	15.370	18.967	1,076,409
2010-08-31	15.090	15.170	14.870	14.880	18.362	1,421,874
2010-08-30	15.260	15.390	15.130	15.130	18.671	742,649
2010-08-27	15.200	15.320	14.920	15.310	18.893	813,483
2010-08-26	15.150	15.370	14.980	15.160	18.708	1,081,391
2010-08-25	15.110	15.290	15.070	15.180	18.733	960,336
2010-08-24	15.040	15.300	14.880	15.200	18.757	1,020,722
2010-08-23	15.540	15.620	15.270	15.290	18.868	862,124
2010-08-20	15.430	15.570	15.370	15.550	19.189	712,881
2010-08-19	15.600	15.610	15.250	15.520	19.152	1,132,461
2010-08-18	15.750	15.750	15.540	15.550	19.189	1,146,636
2010-08-17	15.550	15.830	15.550	15.770	19.461	753,786
2010-08-16	15.710	15.810	15.530	15.540	19.177	632,853
2010-08-13	15.870	15.940	15.760	15.780	19.473	915,665
2010-08-12	15.640	15.890	15.610	15.870	19.584	1,163,039
2010-08-11	16.480	16.480	15.880	15.930	19.658	1,529,766
2010-08-10	16.810	16.910	16.500	16.590	20.473	1,307,988
2010-08-09	17.010	17.060	16.820	16.950	20.917	605,192
2010-08-06	17.070	17.140	16.860	16.990	20.966	568,661
2010-08-05	16.990	17.200	16.900	17.160	21.176	631,679

← NewerPage 68 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.