Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	17.240	17.480	17.020	17.400	21.472	543,429
2009-05-27	17.160	17.390	17.080	17.190	21.213	794,610
2009-05-26	16.980	17.420	16.920	17.150	21.164	654,116
2009-05-22	16.980	17.120	16.820	17.010	20.991	752,693
2009-05-21	17.060	17.270	16.890	16.970	20.941	1,234,035
2009-05-20	16.830	17.390	15.940	17.280	21.324	2,708,397
2009-05-19	17.320	17.520	17.030	17.270	21.312	1,419,728
2009-05-18	17.910	17.910	17.260	17.470	21.558	1,182,074
2009-05-15	17.700	17.930	17.590	17.830	22.003	545,778
2009-05-14	17.940	18.030	17.760	17.810	21.978	446,877
2009-05-13	18.290	18.360	17.720	17.850	22.027	623,862
2009-05-12	18.470	18.500	18.170	18.380	22.681	387,626
2009-05-11	18.230	18.550	18.110	18.430	22.743	349,677
2009-05-08	18.520	18.560	18.370	18.510	22.842	617,220
2009-05-07	18.330	18.560	18.160	18.460	22.780	748,602
2009-05-06	18.350	18.470	18.040	18.150	22.398	736,128
2009-05-05	18.480	18.480	18.160	18.230	22.496	653,144
2009-05-04	18.230	18.490	18.120	18.480	22.805	619,569
2009-05-01	18.070	18.380	17.880	18.380	22.681	876,461
2009-04-30	18.590	18.590	17.980	18.100	22.336	1,484,609
2009-04-29	18.450	18.750	18.380	18.510	22.842	869,090
2009-04-28	18.170	18.460	18.070	18.400	22.706	685,625
2009-04-27	17.700	18.310	17.680	18.200	22.459	752,531
2009-04-24	17.810	17.950	17.600	17.840	22.015	559,872
2009-04-23	17.670	17.760	17.350	17.720	21.867	855,644
2009-04-22	17.790	18.070	17.620	17.780	21.941	721,184
2009-04-21	17.900	17.930	17.670	17.860	22.040	1,055,714
2009-04-20	18.290	18.290	17.910	17.940	22.138	764,235
2009-04-17	18.500	18.500	18.140	18.360	22.657	569,592
2009-04-16	18.010	18.490	17.970	18.430	22.743	636,174
2009-04-15	17.810	17.980	17.640	17.970	22.175	714,704
2009-04-14	18.040	18.190	17.810	17.810	21.978	714,582
2009-04-13	17.540	18.200	17.540	18.060	22.287	966,290
2009-04-09	18.090	18.230	17.640	17.710	21.855	929,516
2009-04-08	17.960	18.020	17.460	17.990	22.200	922,631
2009-04-07	18.430	18.530	17.520	17.940	22.138	1,832,099
2009-04-06	18.420	18.680	18.350	18.660	23.027	966,776
2009-04-03	18.470	18.590	18.310	18.470	22.792	910,805
2009-04-02	18.930	18.970	18.450	18.460	22.780	1,072,359
2009-04-01	18.610	18.810	18.330	18.730	23.113	684,248
2009-03-31	18.850	18.940	18.470	18.670	23.039	990,711
2009-03-30	18.040	18.810	17.670	18.710	23.089	1,033,641
2009-03-27	18.170	18.380	18.010	18.230	22.496	818,789
2009-03-26	18.090	18.570	17.690	18.400	22.706	2,105,757
2009-03-25	17.780	17.900	17.370	17.690	21.830	1,329,372
2009-03-24	17.070	17.930	17.020	17.400	21.472	1,206,131
2009-03-23	17.220	17.350	16.440	17.200	21.225	1,346,585
2009-03-20	17.250	17.530	16.980	16.980	20.954	1,069,808
2009-03-19	17.930	17.930	17.060	17.230	21.262	1,293,125
2009-03-18	17.750	17.990	17.540	17.770	21.929	962,523
2009-03-17	17.350	17.740	17.300	17.740	21.892	1,001,687
2009-03-16	17.770	17.770	17.340	17.400	21.472	789,264
2009-03-13	17.590	17.890	17.240	17.590	21.707	1,018,737
2009-03-12	17.100	17.470	17.040	17.400	21.472	1,030,887
2009-03-11	17.830	17.830	16.980	17.000	20.978	974,835
2009-03-10	17.230	17.660	17.000	17.660	21.793	718,875
2009-03-09	17.410	17.500	16.870	17.000	20.978	698,544
2009-03-06	17.650	17.900	17.210	17.540	21.645	850,379
2009-03-05	17.890	18.200	17.480	17.580	21.694	981,842
2009-03-04	17.920	18.240	17.580	17.980	22.188	649,661

← NewerPage 74 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.