Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	17.250	17.920	17.110	17.900	22.089	769,298
2008-12-02	17.640	17.920	16.940	17.530	21.633	1,334,192
2008-12-01	17.410	17.960	17.330	17.380	21.447	902,340
2008-11-28	17.950	17.990	17.560	17.800	21.966	393,458
2008-11-26	16.870	17.760	16.870	17.760	21.916	852,687
2008-11-25	18.300	18.550	17.030	17.090	21.090	3,605,108
2008-11-24	17.330	18.120	16.870	18.120	22.361	1,927,355
2008-11-21	17.720	18.090	17.080	18.090	22.324	1,250,964
2008-11-20	17.660	18.440	17.350	17.350	21.410	1,347,921
2008-11-19	18.430	19.200	17.810	17.850	22.027	1,158,138
2008-11-18	18.410	18.850	17.900	18.650	23.015	1,140,480
2008-11-17	18.600	18.780	18.180	18.220	22.484	780,881
2008-11-14	19.010	19.320	18.680	18.740	23.126	1,187,339
2008-11-13	18.350	19.290	18.160	19.290	23.804	1,434,348
2008-11-12	18.340	18.820	18.000	18.280	22.558	1,060,574
2008-11-11	18.150	18.590	17.970	18.510	22.842	526,986
2008-11-10	18.500	18.530	17.500	18.280	22.558	738,599
2008-11-07	18.100	18.100	17.720	18.020	22.237	812,106
2008-11-06	17.950	18.180	17.760	17.860	22.040	939,519
2008-11-05	18.310	18.650	17.990	18.070	22.299	1,102,896
2008-11-04	18.500	18.600	18.030	18.590	22.941	1,076,855
2008-11-03	18.400	18.630	18.090	18.320	22.607	549,383
2008-10-31	18.020	18.570	17.850	18.470	22.792	810,284
2008-10-30	18.100	18.260	17.900	18.180	22.435	685,746
2008-10-29	18.210	18.440	17.780	17.860	22.040	852,039
2008-10-28	17.780	18.370	17.350	18.260	22.533	772,619
2008-10-27	17.840	18.370	17.200	17.600	21.719	596,484
2008-10-24	17.250	18.260	16.800	17.970	22.175	808,988
2008-10-23	18.500	18.500	17.670	17.910	22.101	1,099,980
2008-10-22	18.140	18.500	17.810	18.000	22.212	966,290
2008-10-21	18.730	19.000	18.320	18.430	22.743	890,474
2008-10-20	18.300	18.950	17.830	18.940	23.372	511,475
2008-10-17	17.400	18.570	17.160	18.010	22.225	590,855
2008-10-16	17.160	17.880	16.880	17.700	21.842	1,075,235
2008-10-15	17.860	17.980	17.020	17.110	21.114	1,065,515
2008-10-14	17.500	18.510	17.500	18.050	22.274	1,223,586
2008-10-13	17.510	18.040	17.500	18.040	22.262	1,109,498
2008-10-10	17.370	17.690	16.250	17.150	21.164	1,087,790
2008-10-09	18.580	18.800	17.880	17.890	22.077	902,421
2008-10-08	18.470	18.800	18.060	18.610	22.965	1,438,641
2008-10-07	19.450	19.450	18.530	18.530	22.867	1,981,058
2008-10-06	19.430	19.600	18.980	19.280	23.792	2,084,940
2008-10-03	20.090	20.190	19.650	19.670	24.273	1,402,596
2008-10-02	20.110	20.400	20.000	20.070	24.767	1,516,158
2008-10-01	20.090	20.330	19.770	20.190	24.915	1,115,451
2008-09-30	19.570	20.310	19.310	20.230	24.964	1,213,704
2008-09-29	19.890	20.190	19.180	19.390	23.928	1,103,787
2008-09-26	19.790	20.200	19.770	20.100	24.804	812,349
2008-09-25	19.910	20.200	19.720	20.020	24.705	728,757
2008-09-24	19.730	19.740	19.240	19.430	23.977	1,777,910
2008-09-23	20.210	20.500	19.530	19.730	24.347	1,484,042
2008-09-22	20.710	20.710	20.030	20.120	24.829	988,686
2008-09-19	20.030	20.220	19.930	20.220	24.952	1,310,945
2008-09-18	19.960	20.060	19.370	19.550	24.125	2,051,244
2008-09-17	20.140	20.240	19.550	19.840	24.483	1,759,280
2008-09-16	19.670	20.340	19.420	20.310	25.063	1,108,931
2008-09-15	20.140	20.140	19.020	19.870	24.520	1,294,947
2008-09-12	20.000	20.560	19.880	20.530	25.335	753,381
2008-09-11	20.210	20.290	19.820	20.090	24.792	736,493
2008-09-10	20.260	20.270	19.900	20.220	24.952	1,076,126

← NewerPage 76 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.