Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	18.050	18.300	17.960	18.280	22.558	634,190
2009-08-20	18.070	18.120	17.970	18.010	22.225	779,463
2009-08-19	17.740	18.100	17.710	18.040	22.262	689,877
2009-08-18	17.720	18.010	17.620	17.910	22.101	886,140
2009-08-17	17.550	17.680	17.460	17.660	21.793	809,960
2009-08-14	17.610	17.680	17.500	17.620	21.744	359,397
2009-08-13	17.790	17.790	17.530	17.680	21.818	621,675
2009-08-12	17.500	17.900	17.500	17.690	21.830	571,536
2009-08-11	17.580	17.700	17.500	17.500	21.596	501,674
2009-08-10	17.540	17.740	17.530	17.580	21.694	411,966
2009-08-07	17.550	17.660	17.470	17.660	21.793	523,544
2009-08-06	17.670	17.730	17.340	17.380	21.447	791,573
2009-08-05	17.890	17.900	17.580	17.650	21.781	456,314
2009-08-04	17.820	18.010	17.660	17.840	22.015	793,922
2009-08-03	18.200	18.220	17.740	17.740	21.892	945,068
2009-07-31	18.470	18.550	18.050	18.090	22.324	733,050
2009-07-30	18.040	18.540	18.040	18.470	22.792	904,082
2009-07-29	18.100	18.210	18.030	18.170	22.422	447,404
2009-07-28	18.000	18.230	17.900	18.170	22.422	506,858
2009-07-27	17.940	18.040	17.890	18.000	22.212	439,628
2009-07-24	17.850	18.100	17.690	18.010	22.225	815,508
2009-07-23	18.150	18.370	17.700	17.790	21.953	1,314,630
2009-07-22	17.940	18.380	17.890	18.280	22.558	657,639
2009-07-21	17.870	18.050	17.750	18.040	22.262	707,616
2009-07-20	17.910	17.920	17.730	17.910	22.101	742,811
2009-07-17	18.030	18.090	17.750	17.860	22.040	552,623
2009-07-16	17.820	18.100	17.710	17.950	22.151	1,108,445
2009-07-15	17.790	17.900	17.630	17.900	22.089	784,364
2009-07-14	17.490	17.720	17.430	17.690	21.830	612,158
2009-07-13	17.270	17.570	17.130	17.510	21.608	661,932
2009-07-10	17.250	17.440	17.080	17.270	21.312	942,476
2009-07-09	17.570	17.570	17.180	17.200	21.225	520,101
2009-07-08	17.700	17.700	17.310	17.470	21.558	871,722
2009-07-07	18.000	18.000	17.580	17.610	21.731	872,573
2009-07-06	18.110	18.200	17.850	18.010	22.225	710,856
2009-07-02	18.410	18.450	17.830	18.230	22.496	1,901,516
2009-07-01	18.580	18.700	18.480	18.530	22.867	766,220
2009-06-30	18.470	18.550	18.330	18.550	22.891	717,944
2009-06-29	18.380	18.510	18.140	18.510	22.842	480,330
2009-06-26	18.370	18.450	18.150	18.400	22.706	1,413,369
2009-06-25	18.130	18.380	18.090	18.370	22.669	466,520
2009-06-24	18.360	18.460	18.190	18.230	22.496	576,275
2009-06-23	18.240	18.430	18.070	18.370	22.669	1,022,868
2009-06-22	18.010	18.330	18.010	18.180	22.435	718,673
2009-06-19	18.220	18.310	18.070	18.140	22.385	558,293
2009-06-18	17.900	18.220	17.840	18.140	22.385	533,061
2009-06-17	17.790	18.000	17.750	17.920	22.114	582,755
2009-06-16	17.950	18.000	17.760	17.790	21.953	714,096
2009-06-15	18.090	18.170	17.810	17.890	22.077	717,174
2009-06-12	17.990	18.200	17.930	18.150	22.398	596,889
2009-06-11	18.160	18.320	17.960	18.020	22.237	1,655,195
2009-06-10	18.330	18.350	17.960	18.150	22.398	1,088,924
2009-06-09	18.440	18.490	18.190	18.230	22.496	1,029,146
2009-06-08	18.770	18.820	17.960	18.350	22.644	1,828,494
2009-06-05	18.850	18.990	18.640	18.940	23.372	879,498
2009-06-04	18.500	18.950	18.250	18.700	23.076	2,065,500
2009-06-03	17.830	17.960	17.420	17.600	21.719	1,519,074
2009-06-02	17.730	17.940	17.480	17.800	21.966	1,704,483
2009-06-01	17.500	17.820	17.500	17.730	21.879	819,842
2009-05-29	17.410	17.470	17.200	17.470	21.558	820,085

← NewerPage 73 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.