Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	18.510	18.590	18.390	18.450	22.768	567,567
2009-11-13	18.380	18.490	18.220	18.450	22.768	777,195
2009-11-12	18.130	18.320	18.100	18.280	22.558	672,017
2009-11-11	18.220	18.270	18.070	18.210	22.472	846,815
2009-11-10	18.430	18.440	18.080	18.090	22.324	1,378,944
2009-11-09	18.460	18.680	18.440	18.520	22.854	788,495
2009-11-06	18.180	18.490	18.100	18.490	22.817	945,918
2009-11-05	17.990	18.280	17.870	18.280	22.558	798,134
2009-11-04	17.800	18.150	17.750	17.820	21.990	1,273,644
2009-11-03	17.590	17.950	17.560	17.840	22.015	1,343,912
2009-11-02	17.730	17.820	17.500	17.700	21.842	1,288,751
2009-10-30	18.260	18.340	17.700	17.710	21.855	1,240,434
2009-10-29	17.980	18.370	17.950	18.360	22.657	986,580
2009-10-28	18.170	18.320	17.940	17.940	22.138	719,969
2009-10-27	18.190	18.460	18.090	18.150	22.398	739,166
2009-10-26	18.320	18.550	18.160	18.190	22.447	763,466
2009-10-23	18.650	18.670	18.230	18.340	22.632	725,882
2009-10-22	18.490	18.770	18.490	18.650	23.015	731,876
2009-10-21	18.660	18.800	18.510	18.540	22.879	1,014,606
2009-10-20	18.900	18.900	18.610	18.720	23.101	879,579
2009-10-19	18.760	18.970	18.520	18.930	23.360	796,595
2009-10-16	18.570	18.900	18.540	18.800	23.200	956,610
2009-10-15	18.410	18.820	18.360	18.670	23.039	1,722,182
2009-10-14	18.350	18.460	18.180	18.440	22.755	859,370
2009-10-13	18.350	18.410	18.150	18.270	22.546	760,955
2009-10-12	18.760	18.790	18.300	18.390	22.694	1,595,538
2009-10-09	18.640	18.760	18.590	18.760	23.150	1,015,821
2009-10-08	18.110	18.690	18.020	18.680	23.052	2,168,127
2009-10-07	17.970	18.240	17.860	18.100	22.336	1,026,756
2009-10-06	17.620	18.000	17.490	17.950	22.151	1,266,597
2009-10-05	17.450	17.590	17.360	17.580	21.694	1,336,136
2009-10-02	17.330	17.490	17.250	17.460	21.546	1,174,946
2009-10-01	17.540	17.580	17.410	17.460	21.546	1,265,787
2009-09-30	17.500	17.550	17.350	17.540	21.645	885,695
2009-09-29	17.470	17.740	17.390	17.430	21.509	1,244,727
2009-09-28	17.480	17.620	17.420	17.510	21.608	1,037,448
2009-09-25	17.370	17.500	17.270	17.400	21.472	933,485
2009-09-24	17.520	17.560	17.350	17.440	21.521	848,313
2009-09-23	17.550	17.700	17.460	17.490	21.583	983,259
2009-09-22	17.800	17.860	17.420	17.500	21.596	1,365,782
2009-09-21	17.640	17.880	17.590	17.830	22.003	934,578
2009-09-18	17.790	17.850	17.700	17.710	21.855	700,853
2009-09-17	17.760	17.890	17.650	17.770	21.929	627,021
2009-09-16	17.810	17.950	17.710	17.810	21.978	587,696
2009-09-15	17.850	17.900	17.700	17.730	21.879	903,798
2009-09-14	17.710	17.960	17.690	17.920	22.114	748,359
2009-09-11	17.970	17.970	17.700	17.800	21.966	611,348
2009-09-10	17.680	17.820	17.540	17.820	21.990	569,106
2009-09-09	17.740	17.950	17.640	17.710	21.855	602,397
2009-09-08	17.810	17.880	17.620	17.740	21.892	811,944
2009-09-04	17.830	17.860	17.510	17.700	21.842	1,296,608
2009-09-03	18.260	18.320	17.330	17.870	22.052	1,854,293
2009-09-02	18.230	18.390	18.020	18.080	22.311	1,322,852
2009-09-01	18.400	18.400	17.900	18.200	22.459	895,212
2009-08-31	18.370	18.500	18.260	18.490	22.817	800,240
2009-08-28	18.500	18.530	18.360	18.470	22.792	544,887
2009-08-27	18.290	18.500	18.130	18.460	22.780	556,875
2009-08-26	18.080	18.290	18.000	18.290	22.570	537,881
2009-08-25	18.150	18.240	18.010	18.070	22.299	686,111
2009-08-24	18.270	18.280	18.000	18.050	22.274	649,418

← NewerPage 72 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.