Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	18.250	18.250	17.580	17.680	21.818	1,302,683
2009-03-02	18.780	18.860	17.970	18.060	22.287	1,049,639
2009-02-27	18.280	19.190	18.010	18.910	23.335	1,164,578
2009-02-26	18.820	18.860	18.360	18.450	22.768	651,605
2009-02-25	18.800	18.880	18.430	18.600	22.953	838,796
2009-02-24	18.710	18.830	18.400	18.790	23.187	623,255
2009-02-23	19.030	19.070	18.490	18.640	23.002	793,314
2009-02-20	18.850	19.880	18.010	18.980	23.422	755,649
2009-02-19	19.440	19.650	18.930	19.040	23.496	539,379
2009-02-18	19.370	19.560	19.140	19.360	23.891	581,945
2009-02-17	19.970	19.970	19.390	19.420	23.965	749,048
2009-02-13	20.150	20.200	19.790	19.960	24.631	468,504
2009-02-12	19.710	20.120	19.630	20.120	24.829	463,563
2009-02-11	19.880	19.980	19.720	19.870	24.520	407,633
2009-02-10	20.180	20.310	19.810	19.870	24.520	529,821
2009-02-09	20.250	20.420	20.120	20.230	24.964	438,494
2009-02-06	19.970	20.360	19.800	20.280	25.026	732,362
2009-02-05	20.070	20.160	19.800	19.880	24.532	589,599
2009-02-04	19.900	20.190	19.760	20.140	24.853	877,433
2009-02-03	19.990	19.990	19.530	19.910	24.569	578,786
2009-02-02	19.550	19.980	19.320	19.910	24.569	843,170
2009-01-30	19.650	19.870	19.570	19.740	24.360	600,575
2009-01-29	19.610	19.770	19.400	19.700	24.310	486,203
2009-01-28	20.030	20.030	19.510	19.730	24.347	466,358
2009-01-27	19.950	19.950	19.650	19.810	24.446	460,971
2009-01-26	19.550	19.950	19.480	19.850	24.495	741,758
2009-01-23	19.560	20.000	19.300	19.560	24.138	1,071,306
2009-01-22	19.060	20.250	19.010	20.050	24.742	1,830,195
2009-01-21	19.170	19.380	18.970	19.380	23.915	723,573
2009-01-20	19.360	19.500	18.900	18.940	23.372	788,171
2009-01-16	19.100	19.480	19.010	19.340	23.866	1,006,020
2009-01-15	18.620	19.080	18.370	19.080	23.545	791,046
2009-01-14	18.930	19.130	18.640	18.720	23.101	705,065
2009-01-13	19.070	19.290	18.820	19.230	23.730	586,035
2009-01-12	19.380	19.380	18.930	19.100	23.570	567,891
2009-01-09	19.600	19.630	19.100	19.420	23.965	541,080
2009-01-08	19.620	19.740	19.450	19.670	24.273	411,359
2009-01-07	19.580	19.810	19.370	19.620	24.212	553,149
2009-01-06	19.940	19.940	19.520	19.780	24.409	700,529
2009-01-05	19.620	19.950	19.540	19.880	24.532	1,054,013
2009-01-02	19.470	19.750	19.320	19.670	24.273	582,552
2008-12-31	19.280	19.570	19.180	19.480	24.039	930,852
2008-12-30	19.080	19.350	19.000	19.330	23.854	541,161
2008-12-29	18.840	19.050	18.800	19.010	23.459	487,053
2008-12-26	18.850	18.950	18.720	18.870	23.286	250,695
2008-12-24	18.840	19.000	18.660	18.810	23.212	223,479
2008-12-23	19.070	19.150	18.710	18.860	23.274	668,088
2008-12-22	19.160	19.220	18.710	19.000	23.447	997,110
2008-12-19	19.110	19.440	19.030	19.030	23.484	1,839,429
2008-12-18	19.080	19.200	18.710	18.930	23.360	836,406
2008-12-17	18.830	19.180	18.700	19.020	23.471	1,141,776
2008-12-16	18.730	19.020	18.500	19.020	23.471	735,480
2008-12-15	18.850	18.880	18.360	18.630	22.990	604,706
2008-12-12	18.050	18.900	18.050	18.880	23.298	877,230
2008-12-11	18.330	18.900	17.610	18.410	22.718	851,918
2008-12-10	18.510	18.980	18.210	18.480	22.805	1,001,039
2008-12-09	18.350	18.600	18.140	18.340	22.632	911,088
2008-12-08	18.370	18.490	17.900	18.420	22.731	1,110,672
2008-12-05	17.640	18.170	17.180	18.120	22.361	684,086
2008-12-04	17.760	18.000	17.400	17.730	21.879	1,118,529

← NewerPage 75 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.