Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	17.310	17.400	16.980	17.150	21.164	3,164,994
2010-05-10	17.870	17.870	17.310	17.430	21.509	1,925,492
2010-05-07	17.280	17.620	17.220	17.540	21.645	3,275,762
2010-05-06	17.360	17.690	17.070	17.290	21.336	2,143,503
2010-05-05	17.410	17.850	17.340	17.430	21.509	945,837
2010-05-04	17.310	17.500	17.210	17.460	21.546	1,379,916
2010-05-03	17.490	17.570	17.370	17.440	21.521	1,297,701
2010-04-30	17.770	17.800	17.340	17.410	21.484	2,562,233
2010-04-29	17.740	17.840	17.670	17.730	21.879	1,013,189
2010-04-28	18.110	18.110	17.580	17.730	21.879	1,792,854
2010-04-27	18.150	18.210	17.990	18.010	22.225	2,081,579
2010-04-26	18.360	18.420	18.190	18.220	22.484	2,039,783
2010-04-23	18.360	18.460	18.180	18.460	22.780	1,599,912
2010-04-22	18.200	18.390	18.040	18.360	22.657	1,879,808
2010-04-21	18.210	18.350	18.140	18.260	22.533	1,936,548
2010-04-20	17.970	18.300	17.830	18.290	22.570	2,438,870
2010-04-19	18.010	18.210	17.910	18.190	22.447	2,185,664
2010-04-16	17.940	18.010	17.660	17.970	22.175	2,771,537
2010-04-15	17.920	18.140	17.720	18.000	22.212	2,798,834
2010-04-14	17.510	17.740	17.480	17.720	21.867	1,857,735
2010-04-13	17.410	17.580	17.310	17.500	21.596	1,531,143
2010-04-12	17.660	17.660	17.340	17.400	21.472	1,965,587
2010-04-09	17.290	17.570	17.220	17.510	21.608	1,886,733
2010-04-08	17.150	17.230	17.050	17.200	21.225	1,398,465
2010-04-07	17.340	17.340	16.990	17.200	21.225	2,424,573
2010-04-06	17.410	17.470	17.160	17.300	21.349	1,597,563
2010-04-05	17.490	17.550	17.360	17.420	21.497	1,792,409
2010-04-01	17.700	17.800	17.320	17.420	21.497	3,264,341
2010-03-31	17.860	18.100	17.500	17.700	21.842	6,368,585
2010-03-30	18.970	19.060	18.820	18.980	23.422	1,472,094
2010-03-29	19.350	19.350	18.900	18.910	23.335	1,361,772
2010-03-26	19.170	19.310	19.070	19.260	23.767	1,003,793
2010-03-25	19.120	19.220	19.080	19.100	23.570	638,523
2010-03-24	19.220	19.280	19.040	19.050	23.508	758,646
2010-03-23	19.400	19.480	19.140	19.240	23.743	1,128,087
2010-03-22	19.070	19.480	18.980	19.430	23.977	1,179,117
2010-03-19	19.140	19.180	18.780	19.140	23.619	2,133,459
2010-03-18	19.210	19.340	19.060	19.140	23.619	1,143,680
2010-03-17	19.300	19.390	19.230	19.270	23.780	884,561
2010-03-16	19.300	19.330	19.220	19.320	23.841	687,326
2010-03-15	19.300	19.350	19.210	19.350	23.878	682,587
2010-03-12	19.400	19.430	19.250	19.300	23.817	613,656
2010-03-11	19.400	19.430	19.260	19.390	23.928	1,033,196
2010-03-10	19.480	19.500	19.340	19.470	24.027	974,673
2010-03-09	19.280	19.510	19.270	19.490	24.051	1,242,459
2010-03-08	19.330	19.370	19.240	19.330	23.854	1,261,211
2010-03-05	19.300	19.420	19.190	19.310	23.829	1,393,119
2010-03-04	19.370	19.450	19.150	19.200	23.693	1,373,517
2010-03-03	19.490	19.490	19.200	19.220	23.718	1,399,437
2010-03-02	19.670	19.700	19.280	19.410	23.952	1,696,059
2010-03-01	19.700	19.760	19.470	19.510	24.076	1,078,799
2010-02-26	19.450	19.750	19.440	19.700	24.310	6,597,977
2010-02-25	19.270	19.430	19.060	19.390	23.928	1,235,331
2010-02-24	19.160	19.480	19.070	19.480	24.039	1,678,320
2010-02-23	18.950	19.080	18.920	19.070	23.533	1,216,134
2010-02-22	19.110	19.200	18.960	19.010	23.459	597,497
2010-02-19	18.990	19.140	18.820	19.110	23.582	1,393,241
2010-02-18	19.150	19.240	19.040	19.060	23.521	1,012,500
2010-02-17	19.050	19.180	18.970	19.170	23.656	1,054,823
2010-02-16	18.800	19.100	18.720	19.000	23.447	1,296,891

← NewerPage 70 of 79 · 4,734 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.