Leidos Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	18.730	18.860	17.870	17.870	22.052	464,009
2008-03-18	18.040	18.750	17.930	18.660	23.027	429,908
2008-03-17	18.250	18.350	17.640	17.670	21.805	974,673
2008-03-14	18.760	18.760	18.260	18.460	22.780	612,198
2008-03-13	18.910	18.980	18.430	18.640	23.002	534,884
2008-03-12	18.880	19.090	18.780	18.800	23.200	302,900
2008-03-11	18.260	19.000	18.260	18.990	23.434	537,921
2008-03-10	19.030	19.090	18.630	18.650	23.015	330,035
2008-03-07	18.790	19.160	18.660	19.000	23.447	476,523
2008-03-06	19.200	19.290	18.810	18.840	23.249	407,997
2008-03-05	19.300	19.430	19.180	19.340	23.866	446,675
2008-03-04	19.000	19.370	18.930	19.350	23.878	592,151
2008-03-03	19.040	19.360	18.880	19.190	23.681	762,008
2008-02-29	18.800	19.260	18.650	19.060	23.521	683,559
2008-02-28	19.020	19.080	18.810	18.920	23.348	281,394
2008-02-27	18.890	19.270	18.890	19.090	23.558	440,600
2008-02-26	18.960	19.370	18.880	19.100	23.570	514,796
2008-02-25	19.040	19.120	18.830	19.120	23.595	392,405
2008-02-22	18.630	19.130	18.370	19.130	23.607	685,949
2008-02-21	18.960	19.060	18.660	18.680	23.052	462,713
2008-02-20	18.550	18.920	18.550	18.860	23.274	468,221
2008-02-19	18.570	18.810	18.520	18.720	23.101	546,062
2008-02-15	18.360	18.650	18.160	18.590	22.941	472,635
2008-02-14	18.580	18.650	18.370	18.460	22.780	469,233
2008-02-13	18.390	18.720	18.330	18.600	22.953	488,673
2008-02-12	18.150	18.340	18.000	18.240	22.509	453,681
2008-02-11	18.070	18.170	17.890	18.020	22.237	692,024
2008-02-08	18.040	18.480	18.030	18.030	22.250	794,813
2008-02-07	18.570	18.570	17.970	18.120	22.361	808,056
2008-02-06	18.500	18.510	18.150	18.210	22.472	411,237
2008-02-05	18.690	18.800	18.320	18.330	22.620	722,156
2008-02-04	18.930	19.030	18.800	18.950	23.385	489,119
2008-02-01	19.040	19.270	18.900	19.020	23.471	728,717
2008-01-31	18.340	19.070	18.310	18.900	23.323	701,541
2008-01-30	18.350	18.810	18.350	18.350	22.644	422,132
2008-01-29	18.480	18.640	18.370	18.510	22.842	486,810
2008-01-28	18.350	18.680	18.280	18.340	22.632	589,964
2008-01-25	18.680	18.990	18.270	18.420	22.731	608,513
2008-01-24	18.340	18.690	18.030	18.390	22.694	605,313
2008-01-23	17.800	18.380	17.700	18.200	22.459	1,213,097
2008-01-22	17.820	18.810	17.330	18.200	22.459	1,319,450
2008-01-18	18.990	19.030	18.240	18.590	22.941	1,363,595
2008-01-17	19.630	19.800	18.760	18.880	23.298	976,698
2008-01-16	19.790	19.980	19.500	19.520	24.088	1,011,528
2008-01-15	19.580	20.000	19.500	19.810	24.446	551,286
2008-01-14	20.030	20.060	19.650	19.810	24.446	648,486
2008-01-11	19.650	20.050	19.300	19.860	24.508	1,052,555
2008-01-10	19.490	19.910	19.400	19.770	24.397	1,345,046
2008-01-09	18.700	19.240	18.650	19.160	23.644	664,038
2008-01-08	19.120	19.420	18.570	18.620	22.978	502,362
2008-01-07	18.950	19.270	18.740	19.070	23.533	596,160
2008-01-04	19.400	19.680	18.840	18.900	23.323	527,391
2008-01-03	19.430	19.810	19.370	19.420	23.965	389,934
2008-01-02	20.050	20.100	19.380	19.430	23.977	1,390,770

← NewerPage 79 of 79 · 4,734 trading days

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.