Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	20.450	20.550	20.220	20.220	24.952	971,231
2008-09-08	20.970	20.980	20.230	20.340	25.100	1,638,590
2008-09-05	20.800	20.830	20.140	20.700	25.544	1,445,081
2008-09-04	20.210	20.860	20.010	20.780	25.643	2,711,759
2008-09-03	19.690	19.880	19.150	19.520	24.088	1,097,753
2008-09-02	20.060	20.340	19.740	19.780	24.409	907,443
2008-08-29	19.930	20.080	19.680	20.050	24.742	715,878
2008-08-28	19.650	20.060	19.580	20.040	24.730	576,194
2008-08-27	19.530	19.750	19.280	19.700	24.310	911,817
2008-08-26	19.720	20.290	19.170	19.530	24.101	12,173,733
2008-08-25	19.810	19.830	19.310	19.370	23.903	2,299,469
2008-08-22	19.120	19.340	19.000	19.060	23.521	493,817
2008-08-21	19.300	19.400	19.210	19.230	23.730	280,301
2008-08-20	19.080	19.520	18.960	19.340	23.866	501,957
2008-08-19	19.100	19.400	18.810	19.190	23.681	554,972
2008-08-18	19.140	19.400	19.090	19.230	23.730	371,466
2008-08-15	18.740	19.180	18.740	19.130	23.607	621,473
2008-08-14	18.670	18.960	18.650	18.810	23.212	279,167
2008-08-13	18.890	19.010	18.670	18.920	23.348	355,145
2008-08-12	18.600	18.920	18.480	18.900	23.323	652,739
2008-08-11	18.760	18.960	18.480	18.590	22.941	703,728
2008-08-08	18.730	19.140	18.650	18.860	23.274	359,762
2008-08-07	18.650	18.900	18.560	18.820	23.224	378,311
2008-08-06	18.570	18.750	18.430	18.750	23.138	185,126
2008-08-05	18.690	18.720	18.290	18.550	22.891	408,078
2008-08-04	18.650	18.700	18.410	18.550	22.891	322,178
2008-08-01	18.780	18.920	18.480	18.700	23.076	403,340
2008-07-31	18.790	18.950	18.580	18.890	23.311	495,113
2008-07-30	19.290	19.400	18.500	18.780	23.175	716,202
2008-07-29	19.230	19.230	18.990	19.140	23.619	327,524
2008-07-28	19.160	19.390	19.010	19.150	23.632	452,183
2008-07-25	18.910	19.250	18.890	19.220	23.718	451,373
2008-07-24	19.050	19.170	18.900	18.940	23.372	458,055
2008-07-23	19.120	19.290	18.960	19.080	23.545	523,017
2008-07-22	18.760	19.300	18.730	19.240	23.743	639,617
2008-07-21	18.910	19.070	18.660	18.730	23.113	758,525
2008-07-18	19.090	19.230	18.880	18.980	23.422	739,530
2008-07-17	19.210	19.300	18.890	19.050	23.508	1,009,665
2008-07-16	19.870	19.940	19.040	19.180	23.669	1,781,393
2008-07-15	20.280	20.720	20.080	20.480	25.273	1,104,192
2008-07-14	20.730	20.890	20.400	20.430	25.211	929,151
2008-07-11	20.930	20.970	20.570	20.730	25.581	467,411
2008-07-10	20.570	21.090	20.520	20.940	25.841	844,466
2008-07-09	20.510	20.760	20.300	20.480	25.273	642,816
2008-07-08	20.410	20.560	20.190	20.500	25.298	1,059,278
2008-07-07	20.760	20.880	20.370	20.500	25.298	963,131
2008-07-03	21.110	21.130	20.730	20.780	25.643	411,845
2008-07-02	20.990	21.500	20.980	21.140	26.087	1,235,493
2008-07-01	20.640	20.990	20.500	20.880	25.767	891,122
2008-06-30	21.090	21.120	20.630	20.810	25.680	1,140,156
2008-06-27	20.340	21.480	20.070	21.120	26.063	6,207,395
2008-06-26	20.350	20.590	20.100	20.350	25.112	1,262,264
2008-06-25	20.500	20.770	20.230	20.560	25.372	831,465
2008-06-24	20.150	20.610	20.010	20.430	25.211	1,468,530
2008-06-23	20.500	20.790	20.370	20.690	25.532	535,815
2008-06-20	20.360	20.480	20.060	20.420	25.199	850,055
2008-06-19	20.670	20.740	20.470	20.480	25.273	560,723
2008-06-18	20.700	20.990	20.520	20.690	25.532	441,288
2008-06-17	20.820	20.850	20.460	20.750	25.606	1,131,003
2008-06-16	20.690	20.900	20.160	20.830	25.705	831,506

← NewerPage 77 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.