Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Leidos Holdings, Inc. (LDOS)

NYSE - NYSE Delayed Price. Currency in USD
106.85-2.23 (-2.04%)
At close: 04:04PM EST
107.23 +0.38 (+0.36%)
After hours: 07:55PM EST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022108.90109.16106.77106.85106.85500,700
Dec 08, 2022109.12109.80108.77109.08109.08549,300
Dec 07, 2022109.34110.13107.92108.50108.50503,000
Dec 06, 2022109.50109.75108.29109.49109.49752,700
Dec 05, 2022109.70110.43108.92109.65109.65568,500
Dec 02, 2022109.54110.91108.80110.49110.49498,300
Dec 01, 2022109.73110.43108.91109.62109.62448,900
Nov 30, 2022108.38109.45107.33109.33109.33769,800
Nov 29, 2022107.90108.87107.23108.50108.50854,700
Nov 28, 2022108.31108.74107.47108.11108.11571,200
Nov 25, 2022108.20108.89108.00108.89108.89268,900
Nov 23, 2022107.22107.87106.70107.53107.53785,300
Nov 22, 2022108.31108.71106.91107.47107.47698,100
Nov 21, 2022106.40108.74106.40107.68107.68880,300
Nov 18, 2022106.08107.45105.84106.30106.302,542,700
Nov 17, 2022105.20106.44104.57105.25105.25665,000
Nov 16, 2022105.01106.95105.01106.01106.01874,400
Nov 15, 2022104.86105.45103.77104.69104.69906,300
Nov 14, 2022103.70106.33103.35104.17104.17989,500
Nov 11, 2022106.70107.29103.16103.38103.381,419,400
Nov 10, 2022109.08109.08105.56107.23107.231,213,700
Nov 09, 2022108.62108.71106.54106.81106.81644,900
Nov 08, 2022107.19109.17106.71108.63108.63633,500
Nov 07, 2022106.25108.63105.82107.83107.83834,100
Nov 04, 2022107.06107.43103.15105.76105.76942,900
Nov 03, 2022103.49107.40102.77106.68106.681,011,100
Nov 02, 2022103.41106.80103.34104.36104.361,012,400
Nov 01, 2022103.06104.95102.56103.55103.551,483,400
Oct 31, 2022101.02102.89100.59101.59101.59992,700
Oct 28, 202299.53101.8398.93101.74101.74877,200
Oct 27, 202297.96100.1097.7499.1599.15534,200
Oct 26, 202297.9598.4096.5197.5197.51416,700
Oct 25, 202295.8997.7595.4897.3197.31585,700
Oct 24, 202296.3096.9895.5996.0896.08425,000
Oct 21, 202293.5295.7192.5795.3995.39541,400
Oct 20, 202293.3694.1892.8393.3593.35465,200
Oct 19, 202293.1393.5392.4893.1993.19587,500
Oct 18, 202292.4694.3292.2693.7393.73546,000
Oct 17, 202290.0891.9290.0491.1391.13550,600
Oct 14, 202291.5291.7688.5388.7188.71603,900
Oct 13, 202288.0191.4888.0191.1191.11592,000
Oct 12, 202291.1591.4689.4489.4689.46695,100
Oct 11, 202291.5893.1591.0791.2791.27470,600
Oct 10, 202291.9892.8790.9491.8991.89401,900
Oct 07, 202291.0591.6590.8091.4591.45652,100
Oct 06, 202292.2692.3291.0591.6391.63821,200
Oct 05, 202292.7393.3792.0692.4892.48524,200
Oct 04, 202291.4793.4291.3893.3693.36919,000
Oct 03, 202288.3891.4388.1090.7990.79627,600
Sep 30, 202288.2588.9287.3887.4787.47804,800
Sep 29, 202288.5988.5987.2488.1088.10783,800
Sep 28, 202288.8089.3187.5288.9388.93477,400
Sep 27, 202289.0389.3987.6188.2088.20527,900
Sep 26, 202288.3989.5188.0288.3988.39515,200
Sep 23, 202290.0490.1887.8388.6988.69655,600
Sep 22, 202291.6491.6490.3890.6890.68517,000
Sep 21, 202293.9095.0591.8191.8491.84712,500
Sep 20, 202293.0293.5292.0093.1193.111,532,300
Sep 19, 202292.6993.4891.8293.2093.20757,600
Sep 16, 202293.1193.7792.4893.2993.291,764,300
Sep 15, 202292.8392.9991.6992.4092.40857,900
Sep 14, 202292.5693.7192.2692.9492.94841,900
Sep 14, 20220.36 Dividend
Sep 13, 202294.9495.4892.3492.7592.39619,500
Sep 12, 202296.0596.9795.9196.2595.88587,500
Sep 09, 202294.6596.2394.5095.6995.32582,300
Sep 08, 202294.4794.9793.6294.5794.20541,100
Sep 07, 202293.8395.3193.3895.0194.64741,800
Sep 06, 202293.9494.5993.2293.6093.24796,500
Sep 02, 202295.8296.1193.4093.7193.35425,700
Sep 01, 202294.8795.3294.2595.0694.69868,800
Aug 31, 202296.1896.7794.7395.0594.681,154,800
Aug 30, 202297.3497.5795.7795.8195.44453,800
Aug 29, 202296.6897.9495.5197.2396.85545,500
Aug 26, 202299.8799.9897.1697.2096.82358,900
Aug 25, 202299.94100.1999.1099.7499.35372,900
Aug 24, 2022100.48100.6099.3699.5899.19461,200
Aug 23, 2022100.55101.06100.03100.2599.86501,000
Aug 22, 2022102.02102.11100.41100.63100.24592,700
Aug 19, 2022101.57102.64101.15102.58102.18673,000
Aug 18, 2022101.61101.88101.18101.59101.20318,800
Aug 17, 2022100.70101.49100.29101.15100.76384,000
Aug 16, 2022100.87101.73100.86101.22100.83510,700
Aug 15, 202299.57101.7498.60100.97100.58493,300
Aug 12, 202298.32100.1198.32100.0699.67499,200
Aug 11, 202298.7798.9297.5998.1697.78822,300
Aug 10, 202299.1799.4198.3898.6498.26551,400
Aug 09, 202298.9299.0697.7698.1297.74723,500
Aug 08, 2022100.82100.9097.9098.3597.97839,300
Aug 05, 202298.92100.5998.63100.55100.16406,500
Aug 04, 202299.77100.7799.0999.3198.92787,300
Aug 03, 2022100.63100.6399.1199.9499.551,130,100
Aug 02, 2022102.00102.8197.79100.48100.091,400,400
Aug 01, 2022107.00107.00104.90105.15104.74955,800
Jul 29, 2022106.00107.85105.67107.00106.58652,100
Jul 28, 2022103.41106.41103.22105.87105.46655,600
Jul 27, 2022103.73103.90102.71103.25102.85621,400
Jul 26, 2022103.23104.03102.87103.51103.11480,600
Jul 25, 2022101.67103.12101.25102.95102.55609,600
Jul 22, 2022101.29102.36100.86101.45101.06611,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement