Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	21.090	21.200	20.690	20.840	25.717	517,347
2008-06-12	21.250	21.430	20.780	20.940	25.841	690,120
2008-06-11	20.960	21.410	20.950	21.000	25.915	778,086
2008-06-10	20.930	21.180	20.570	20.970	25.878	420,552
2008-06-09	20.640	21.250	20.640	21.040	25.964	897,845
2008-06-06	21.500	21.500	20.480	20.640	25.470	1,137,443
2008-06-05	21.270	21.900	20.610	21.490	26.519	2,173,352
2008-06-04	20.310	21.330	20.070	21.250	26.223	3,167,586
2008-06-03	19.790	19.930	19.730	19.850	24.495	742,163
2008-06-02	19.850	19.950	19.550	19.810	24.446	608,756
2008-05-30	19.920	20.030	19.740	19.930	24.594	1,179,563
2008-05-29	19.780	20.000	19.650	20.000	24.681	1,119,825
2008-05-28	19.770	19.810	19.520	19.800	24.434	670,397
2008-05-27	19.500	19.800	19.400	19.750	24.372	595,229
2008-05-23	19.380	19.560	19.200	19.520	24.088	750,465
2008-05-22	19.290	19.570	19.210	19.520	24.088	848,718
2008-05-21	19.520	19.550	19.230	19.300	23.817	784,040
2008-05-20	19.330	19.540	19.310	19.510	24.076	756,459
2008-05-19	19.490	19.650	19.330	19.470	24.027	733,536
2008-05-16	19.410	19.720	19.400	19.540	24.113	904,568
2008-05-15	19.360	19.580	19.270	19.480	24.039	539,582
2008-05-14	19.520	19.580	19.280	19.380	23.915	481,464
2008-05-13	19.470	19.630	19.430	19.520	24.088	517,509
2008-05-12	19.330	19.580	19.250	19.480	24.039	645,692
2008-05-09	19.210	19.320	19.110	19.250	23.755	599,805
2008-05-08	19.250	19.400	19.180	19.320	23.841	440,195
2008-05-07	19.360	19.500	19.100	19.140	23.619	892,823
2008-05-06	19.110	19.420	18.970	19.360	23.891	506,453
2008-05-05	19.140	19.190	18.710	19.150	23.632	1,237,964
2008-05-02	19.380	19.490	19.100	19.160	23.644	453,519
2008-05-01	18.960	19.480	18.960	19.480	24.039	945,068
2008-04-30	19.250	19.320	18.950	19.000	23.447	1,377,648
2008-04-29	19.400	19.410	19.000	19.240	23.743	933,323
2008-04-28	19.650	19.700	19.370	19.470	24.027	1,192,604
2008-04-25	19.430	19.790	19.350	19.720	24.335	558,698
2008-04-24	19.350	19.460	19.130	19.380	23.915	733,779
2008-04-23	19.460	19.500	19.260	19.370	23.903	356,927
2008-04-22	19.390	19.550	19.280	19.350	23.878	808,623
2008-04-21	19.430	19.600	19.220	19.520	24.088	766,341
2008-04-18	19.720	19.770	19.490	19.560	24.138	628,722
2008-04-17	19.210	19.780	19.110	19.490	24.051	999,135
2008-04-16	18.990	19.390	18.840	19.330	23.854	776,385
2008-04-15	18.710	19.030	18.700	19.000	23.447	490,739
2008-04-14	18.720	18.830	18.510	18.620	22.978	492,237
2008-04-11	18.850	18.950	18.730	18.890	23.311	516,740
2008-04-10	18.850	19.250	18.710	19.050	23.508	538,124
2008-04-09	19.370	19.450	18.820	18.820	23.224	630,221
2008-04-08	18.750	19.450	18.650	19.300	23.817	1,062,477
2008-04-07	18.710	19.000	18.500	18.940	23.372	1,867,172
2008-04-04	18.720	18.810	18.500	18.620	22.978	664,241
2008-04-03	18.550	18.790	18.470	18.730	23.113	1,551,920
2008-04-02	18.700	18.750	18.530	18.680	23.052	625,847
2008-04-01	18.530	18.830	18.480	18.730	23.113	930,852
2008-03-31	18.320	18.700	18.150	18.590	22.941	702,797
2008-03-28	18.160	18.530	18.030	18.410	22.718	516,213
2008-03-27	18.360	18.620	18.100	18.170	22.422	599,319
2008-03-26	18.090	18.480	17.700	18.370	22.669	963,860
2008-03-25	18.670	18.790	18.650	18.750	23.138	568,823
2008-03-24	18.680	18.800	18.490	18.580	22.928	722,439
2008-03-20	17.990	18.730	17.990	18.640	23.002	1,437,629

← NewerPage 78 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.