LDOS - Leidos Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201976.4576.5975.6676.1376.131,290,000
May 22, 201976.2177.3576.0176.9776.971,342,200
May 21, 201975.8476.7975.5876.7376.731,271,600
May 20, 201975.4476.4275.1275.2775.271,009,700
May 17, 201975.7176.7575.6075.9975.99739,600
May 16, 201975.5376.3475.0776.2976.29942,300
May 15, 201974.3575.4774.0675.0575.05992,300
May 14, 201973.9074.8073.0574.3074.30925,400
May 13, 201974.2174.5273.3273.7773.77773,700
May 10, 201974.6275.8074.2575.4875.48638,700
May 09, 201973.6775.1473.4275.0275.02984,100
May 08, 201973.4474.5573.1974.1774.171,113,400
May 07, 201973.6174.1973.1573.5373.531,473,400
May 06, 201973.2174.3173.0774.1174.111,532,000
May 03, 201973.1474.6372.8474.4574.45903,900
May 02, 201972.6773.6472.2973.1473.141,365,500
May 01, 201974.1174.3672.8572.8572.851,378,700
Apr 30, 201967.6573.6967.6073.4873.483,289,300
Apr 29, 201966.8467.2566.6066.8766.871,537,000
Apr 26, 201966.4166.7866.3966.5566.55718,000
Apr 25, 201966.6966.9466.1666.3966.39904,500
Apr 24, 201966.6066.9666.4966.5366.53565,400
Apr 23, 201965.6467.2065.4966.5166.51815,500
Apr 22, 201965.0065.6364.8565.4065.40879,600
Apr 18, 201965.3265.6464.8765.2565.251,267,500
Apr 17, 201965.2165.4264.7665.1065.10883,600
Apr 16, 201965.1065.2464.6965.1365.13413,000
Apr 15, 201965.3465.5564.7464.9664.96641,400
Apr 12, 201965.3965.5064.8365.3465.34791,700
Apr 11, 201964.8465.4864.6765.2565.25658,900
Apr 10, 201964.0064.7663.6364.6264.62675,400
Apr 09, 201964.5164.7863.7664.0064.00551,100
Apr 08, 201964.3864.8463.8764.8064.80477,300
Apr 05, 201964.2464.7163.9864.6064.60740,400
Apr 04, 201963.8164.2163.6363.9863.98789,500
Apr 03, 201964.0864.3363.4763.6863.681,106,000
Apr 02, 201964.8564.9663.5963.6463.64993,800
Apr 01, 201964.5064.9664.1664.8964.89929,100
Mar 29, 201964.0564.4763.7864.0964.09779,800
Mar 28, 201963.4963.8863.1863.7363.73415,200
Mar 27, 201963.4563.8662.8863.2763.271,564,800
Mar 26, 201962.7263.6762.6563.3763.37848,800
Mar 25, 201962.7363.1762.3462.6362.63714,000
Mar 22, 201963.5063.7162.1462.9962.991,012,200
Mar 21, 201962.7764.0962.6863.7563.75418,600
Mar 20, 201963.2263.7762.7563.2663.26753,500
Mar 19, 201963.6663.8063.1863.3063.30454,900
Mar 18, 201963.0363.5862.8863.4963.49833,800
Mar 15, 201962.7563.1962.6362.8362.831,465,500
Mar 14, 201963.1563.3362.7062.7462.74653,100
Mar 14, 20190.32 Dividend
Mar 13, 201963.5663.5762.7863.3563.031,149,400
Mar 12, 201963.1863.4562.9563.0362.71488,100
Mar 11, 201962.6363.3562.5463.1862.86717,400
Mar 08, 201961.8462.5061.7462.4462.12922,900
Mar 07, 201962.8062.8861.8362.4362.11966,800
Mar 06, 201963.4663.6062.9163.0362.711,088,500
Mar 05, 201963.9864.1863.4263.5863.26857,600
Mar 04, 201965.0065.2763.5564.1063.781,192,200
Mar 01, 201964.9365.2464.2364.9864.651,047,900
Feb 28, 201963.9364.7163.8064.5964.261,076,000
Feb 27, 201963.5164.1863.2463.9263.60970,400
Feb 26, 201964.6564.8663.5363.5563.23896,800
Feb 25, 201964.9065.2064.5564.6664.331,009,800
Feb 22, 201963.4164.6062.8964.4964.161,255,100
Feb 21, 201961.8263.6861.6862.9562.631,962,500
Feb 20, 201962.1062.2860.7061.6861.371,579,200
Feb 19, 201961.9062.8159.7362.3162.002,484,200
Feb 15, 201962.7563.6462.6063.3763.051,653,600
Feb 14, 201962.2262.6361.7062.3362.02844,800
Feb 13, 201962.2862.6162.0162.2261.911,230,500
Feb 12, 201962.3062.3061.7562.0261.711,073,300
Feb 11, 201962.2762.4561.7861.9461.631,179,700
Feb 08, 201962.1863.0361.7862.0861.771,077,500
Feb 07, 201961.2162.8460.8762.7262.401,020,400
Feb 06, 201961.1561.7660.8961.4661.151,316,000
Feb 05, 201960.7661.3960.6561.2860.97872,800
Feb 04, 201959.1660.7359.1660.7260.411,165,100
Feb 01, 201958.2059.2857.8759.1458.84972,200
Jan 31, 201958.0358.5357.7558.0057.711,161,800
Jan 30, 201957.8558.6957.3358.1957.90604,900
Jan 29, 201957.1757.7757.1557.5157.22599,800
Jan 28, 201956.6557.4256.6257.0956.80406,300
Jan 25, 201956.6357.4356.5257.0556.76497,200
Jan 24, 201956.2556.7856.0856.3756.09405,500
Jan 23, 201956.4156.6555.6156.1555.87547,900
Jan 22, 201956.5156.8055.7256.1255.84546,100
Jan 18, 201956.6957.2856.3156.8856.591,011,200
Jan 17, 201955.2756.6054.9956.0855.80739,600
Jan 16, 201955.6056.2055.1055.2855.00613,500
Jan 15, 201955.3355.6655.0755.3955.11453,000
Jan 14, 201954.9955.7554.7855.3355.05820,200
Jan 11, 201954.5855.5454.3055.4255.14510,000
Jan 10, 201954.4054.9254.0854.9154.63406,400
Jan 09, 201954.2454.9553.4054.5754.29935,800
Jan 08, 201954.0454.3753.3053.9153.64577,600
Jan 07, 201953.5253.7952.9553.5053.231,376,800
Jan 04, 201952.1753.8852.1753.3853.111,456,100
Jan 03, 201951.5051.7850.6651.3351.071,005,800
Jan 02, 201951.9752.7051.2952.0551.79583,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...