Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	17.070	17.100	16.960	17.020	21.003	744,471
2010-08-03	16.950	17.090	16.860	17.020	21.003	1,177,457
2010-08-02	16.730	16.970	16.640	16.960	20.929	1,089,693
2010-07-30	16.630	16.710	16.570	16.630	20.522	655,979
2010-07-29	16.940	16.980	16.620	16.720	20.633	638,523
2010-07-28	16.870	17.000	16.780	16.880	20.830	713,651
2010-07-27	16.960	17.010	16.790	16.940	20.904	649,539
2010-07-26	16.970	17.000	16.860	16.960	20.929	560,682
2010-07-23	16.780	17.010	16.740	16.980	20.954	569,754
2010-07-22	16.570	16.890	16.570	16.830	20.769	789,993
2010-07-21	16.760	16.760	16.440	16.470	20.324	661,041
2010-07-20	16.460	16.710	16.380	16.690	20.596	539,217
2010-07-19	16.410	16.640	16.380	16.540	20.411	1,096,578
2010-07-16	16.800	16.860	16.460	16.460	20.312	1,045,953
2010-07-15	16.990	17.040	16.760	16.900	20.855	757,796
2010-07-14	16.780	17.150	16.720	17.050	21.040	988,646
2010-07-13	16.990	16.990	16.810	16.920	20.880	742,041
2010-07-12	16.820	16.950	16.740	16.890	20.843	486,000
2010-07-09	16.810	16.880	16.700	16.850	20.793	594,540
2010-07-08	16.720	17.020	16.690	16.830	20.769	777,722
2010-07-07	16.440	16.690	16.430	16.680	20.584	811,094
2010-07-06	16.660	16.660	16.370	16.500	20.361	1,247,117
2010-07-02	16.590	16.600	16.380	16.430	20.275	745,889
2010-07-01	16.700	16.710	16.420	16.550	20.423	1,530,171
2010-06-30	16.900	17.050	16.720	16.740	20.658	1,646,609
2010-06-29	17.010	17.070	16.750	16.820	20.756	2,260,103
2010-06-28	17.230	17.270	17.030	17.090	21.090	1,458,365
2010-06-25	17.180	17.300	17.010	17.170	21.188	3,821,945
2010-06-24	17.210	17.430	17.130	17.160	21.176	1,432,242
2010-06-23	17.450	17.480	17.230	17.270	21.312	1,634,256
2010-06-22	17.690	17.780	17.470	17.480	21.571	1,150,686
2010-06-21	18.060	18.180	17.740	17.770	21.929	1,319,490
2010-06-18	18.110	18.200	17.950	17.990	22.200	1,919,417
2010-06-17	18.000	18.090	17.890	18.090	22.324	1,167,494
2010-06-16	17.710	18.020	17.650	17.950	22.151	1,724,004
2010-06-15	17.530	17.780	17.530	17.720	21.867	1,490,238
2010-06-14	17.700	17.770	17.510	17.530	21.633	2,218,833
2010-06-11	17.530	17.590	17.340	17.520	21.620	1,867,698
2010-06-10	17.500	17.850	17.500	17.690	21.830	1,829,871
2010-06-09	17.410	17.590	17.340	17.400	21.472	1,444,392
2010-06-08	17.530	17.530	17.280	17.390	21.460	1,800,711
2010-06-07	17.650	17.750	17.400	17.490	21.583	1,429,610
2010-06-04	17.490	17.950	17.370	17.580	21.694	2,336,648
2010-06-03	17.310	17.790	17.310	17.620	21.744	1,269,837
2010-06-02	17.110	17.440	17.040	17.440	21.521	893,309
2010-06-01	17.120	17.260	16.950	17.070	21.065	889,785
2010-05-28	17.240	17.310	17.100	17.190	21.213	878,688
2010-05-27	17.230	17.290	17.010	17.250	21.287	821,219
2010-05-26	17.200	17.330	16.970	17.030	21.016	1,537,178
2010-05-25	16.930	17.140	16.710	17.120	21.127	1,545,561
2010-05-24	17.020	17.240	17.000	17.130	21.139	976,941
2010-05-21	16.740	17.170	16.650	17.160	21.176	2,103,368
2010-05-20	17.140	17.270	16.900	16.900	20.855	1,776,654
2010-05-19	17.430	17.590	17.300	17.340	21.398	1,710,639
2010-05-18	17.590	17.700	17.490	17.530	21.633	2,069,915
2010-05-17	17.200	17.630	17.200	17.580	21.694	1,846,800
2010-05-14	17.210	17.420	17.060	17.220	21.250	1,598,738
2010-05-13	17.240	17.340	17.170	17.210	21.238	981,315
2010-05-12	17.220	17.260	17.130	17.250	21.287	1,669,491
2010-05-11	17.310	17.400	16.980	17.150	21.164	3,164,994

← NewerPage 69 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.