Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	18.560	18.770	18.440	18.750	23.138	1,064,867
2010-02-11	18.590	18.670	18.360	18.660	23.027	953,249
2010-02-10	18.440	18.570	18.380	18.560	22.904	1,292,234
2010-02-09	18.570	18.570	18.260	18.510	22.842	1,025,501
2010-02-08	18.650	18.670	18.340	18.350	22.644	1,053,284
2010-02-05	18.470	18.680	18.370	18.680	23.052	2,509,016
2010-02-04	18.380	18.620	18.380	18.480	22.805	2,172,785
2010-02-03	18.570	18.690	18.500	18.530	22.867	1,419,120
2010-02-02	18.590	18.640	18.390	18.640	23.002	1,729,310
2010-02-01	18.250	18.620	18.110	18.600	22.953	1,422,239
2010-01-29	18.330	18.500	18.230	18.330	22.620	1,397,655
2010-01-28	18.280	18.430	18.160	18.290	22.570	1,115,127
2010-01-27	18.280	18.340	18.190	18.270	22.546	1,303,371
2010-01-26	18.580	18.660	18.240	18.350	22.644	1,029,591
2010-01-25	18.570	18.670	18.420	18.620	22.978	842,481
2010-01-22	18.700	18.850	18.370	18.410	22.718	1,122,336
2010-01-21	18.870	19.070	18.660	18.700	23.076	1,136,957
2010-01-20	19.030	19.050	18.850	18.890	23.311	975,200
2010-01-19	18.900	19.110	18.830	19.110	23.582	873,788
2010-01-15	19.000	19.090	18.880	18.900	23.323	2,319,233
2010-01-14	18.960	19.060	18.880	19.000	23.447	1,793,988
2010-01-13	19.050	19.050	18.750	18.950	23.385	1,891,796
2010-01-12	18.960	19.080	18.920	19.030	23.484	923,441
2010-01-11	18.980	19.070	18.960	19.010	23.459	720,860
2010-01-08	19.010	19.090	18.960	19.060	23.521	886,019
2010-01-07	19.050	19.100	18.950	19.090	23.558	820,652
2010-01-06	19.230	19.290	19.000	19.080	23.545	1,120,149
2010-01-05	19.080	19.180	18.850	19.030	23.484	1,595,174
2010-01-04	19.020	19.170	18.890	19.110	23.582	1,417,703
2009-12-31	19.010	19.080	18.920	18.940	23.372	631,112
2009-12-30	18.980	19.080	18.920	19.040	23.496	984,879
2009-12-29	19.200	19.230	18.990	19.030	23.484	817,371
2009-12-28	19.080	19.200	18.970	19.200	23.693	985,689
2009-12-24	19.160	19.160	18.970	19.030	23.484	464,738
2009-12-23	19.080	19.120	18.950	19.120	23.595	916,920
2009-12-22	19.270	19.270	18.970	19.020	23.471	1,226,016
2009-12-21	18.730	19.350	18.730	19.180	23.669	1,967,004
2009-12-18	19.390	19.470	18.570	18.850	23.261	22,337,168
2009-12-17	19.360	19.470	19.170	19.320	23.841	2,622,456
2009-12-16	19.320	19.550	19.260	19.450	24.002	2,240,582
2009-12-15	19.100	19.430	19.100	19.350	23.878	2,531,817
2009-12-14	18.630	19.330	18.620	19.250	23.755	3,110,805
2009-12-11	18.280	18.430	18.210	18.400	22.706	1,643,126
2009-12-10	18.140	18.330	18.110	18.310	22.595	1,310,337
2009-12-09	17.750	18.150	17.450	18.120	22.361	1,933,592
2009-12-08	18.010	18.080	17.750	18.040	22.262	1,013,634
2009-12-07	17.790	18.080	17.740	18.040	22.262	664,322
2009-12-04	17.810	18.000	17.600	17.840	22.015	690,404
2009-12-03	17.850	17.940	17.640	17.640	21.768	784,850
2009-12-02	17.830	17.990	17.790	17.880	22.064	515,970
2009-12-01	17.840	18.000	17.630	17.890	22.077	1,057,860
2009-11-30	17.960	18.000	17.700	17.820	21.990	825,026
2009-11-27	17.870	18.060	17.820	18.000	22.212	383,495
2009-11-25	18.000	18.180	17.940	18.150	22.398	595,350
2009-11-24	17.990	18.040	17.850	17.950	22.151	1,067,742
2009-11-23	18.040	18.260	17.950	18.040	22.262	1,044,900
2009-11-20	18.200	18.230	17.930	17.980	22.188	531,279
2009-11-19	18.170	18.280	18.010	18.200	22.459	839,444
2009-11-18	18.360	18.360	18.180	18.280	22.558	497,300
2009-11-17	18.360	18.460	18.250	18.270	22.546	523,665

← NewerPage 71 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.