LDOS - Leidos Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2020114.11115.36113.29114.56114.56285,923
Feb 21, 2020118.79118.95115.51117.22117.221,136,000
Feb 20, 2020120.48122.25118.21119.27119.271,077,600
Feb 19, 2020124.00124.35119.71120.33120.331,593,200
Feb 18, 2020116.90125.84116.89123.22123.222,204,800
Feb 14, 2020113.65113.75112.34112.81112.811,150,900
Feb 13, 2020110.48113.16110.48113.10113.10879,100
Feb 12, 2020112.12112.32110.09111.00111.001,075,200
Feb 11, 2020111.03112.41110.96112.14112.14715,000
Feb 10, 2020110.02111.04109.85110.60110.60805,200
Feb 07, 2020109.47110.96109.11110.11110.11985,200
Feb 06, 2020113.20113.20109.72109.96109.961,168,200
Feb 05, 2020105.54106.75104.92106.63106.63822,100
Feb 04, 2020103.19106.25103.19105.31105.31914,800
Feb 03, 2020101.67103.29101.23102.46102.46928,400
Jan 31, 2020102.57102.74100.38100.47100.47900,800
Jan 30, 2020101.27102.70100.53102.58102.58531,400
Jan 29, 2020102.65102.87101.68101.83101.83546,900
Jan 28, 2020101.27102.81100.96102.31102.31511,700
Jan 27, 2020100.15101.3799.30100.77100.77604,100
Jan 24, 2020102.79102.95101.18101.62101.62625,300
Jan 23, 2020102.55102.83101.57102.63102.63791,000
Jan 22, 2020104.01104.36102.15102.47102.47932,600
Jan 21, 2020102.93103.69102.85103.27103.27631,300
Jan 17, 2020102.41103.47102.11103.39103.39683,100
Jan 16, 2020102.61102.68101.56102.29102.29592,700
Jan 15, 2020101.12102.42100.76102.14102.14898,800
Jan 14, 2020101.45101.57100.73100.79100.79604,500
Jan 13, 2020101.41101.82100.83101.15101.15869,600
Jan 10, 2020101.47101.63100.93101.02101.02533,800
Jan 09, 202099.85101.4699.75101.08101.08762,700
Jan 08, 202099.99101.0899.8199.8799.871,058,400
Jan 07, 202099.91100.7799.7099.9999.99483,900
Jan 06, 202099.00100.4498.68100.36100.36799,500
Jan 03, 202097.5499.8797.4199.4899.481,031,000
Jan 02, 202098.4498.6497.8298.6298.62793,600
Dec 31, 201997.7198.7197.5797.8997.89625,600
Dec 30, 201998.1398.2297.1398.0798.07608,600
Dec 27, 201998.7198.7297.5798.2398.23595,900
Dec 26, 201997.9598.7697.9598.5398.53509,700
Dec 24, 201997.5798.3497.5798.0398.03249,500
Dec 23, 201998.3998.6697.2397.8297.82731,500
Dec 20, 201997.2498.0396.2798.0198.012,215,000
Dec 19, 201995.4496.5594.3696.2896.281,337,500
Dec 18, 201993.4696.1093.3695.6895.681,944,700
Dec 17, 201991.6292.0490.9991.5391.53586,600
Dec 16, 201992.4492.5091.4091.6491.641,403,300
Dec 13, 201990.6092.0490.0391.8491.84573,800
Dec 13, 20190.34 Dividend
Dec 12, 201991.9091.9090.4291.1990.851,218,000
Dec 11, 201991.1192.1389.1292.0891.741,395,800
Dec 10, 201990.2290.4989.5089.6489.31471,200
Dec 09, 201990.5991.0790.0890.1089.76934,100
Dec 06, 201990.4790.8589.3390.6890.34727,500
Dec 05, 201989.9290.1789.4189.9589.61523,100
Dec 04, 201989.7990.7689.1289.7489.41824,900
Dec 03, 201988.7289.8188.3989.6689.331,127,400
Dec 02, 201990.6490.7388.8189.8589.51763,200
Nov 29, 201990.9391.1990.3890.8490.50278,800
Nov 27, 201990.9891.0590.2590.9890.64529,800
Nov 26, 201990.0290.7690.0090.7190.37897,300
Nov 25, 201988.6890.1188.5890.0389.691,005,900
Nov 22, 201990.0890.3587.9288.5088.171,120,500
Nov 21, 201991.5691.9990.0290.0589.71716,200
Nov 20, 201991.3691.8790.7691.6691.32667,300
Nov 19, 201991.7592.4291.6191.7191.37994,600
Nov 18, 201990.5692.4290.5691.3991.05846,600
Nov 15, 201990.8691.4690.4291.0390.69814,200
Nov 14, 201989.6290.4889.2890.4490.10492,700
Nov 13, 201988.9390.1988.6089.4989.16779,800
Nov 12, 201987.4989.0887.4989.0188.68954,400
Nov 11, 201986.4088.0086.4087.6787.341,131,500
Nov 08, 201985.7787.2085.7187.2086.87962,100
Nov 07, 201985.6786.3185.2886.0085.68940,500
Nov 06, 201983.1185.3082.6885.1384.811,302,600
Nov 05, 201985.8586.2382.7683.1882.871,368,700
Nov 04, 201985.4986.0084.9785.7885.461,225,800
Nov 01, 201986.2487.0785.2285.3385.01936,100
Oct 31, 201986.8287.9586.1286.2385.911,186,900
Oct 30, 201986.9187.3286.3186.6986.371,195,800
Oct 29, 201983.6086.7582.7186.3986.073,096,400
Oct 28, 201980.4281.0280.2280.8180.511,148,600
Oct 25, 201979.7880.3179.3579.9879.68769,900
Oct 24, 201979.4280.0878.8080.0479.74716,300
Oct 23, 201979.1080.1478.9979.2478.94803,300
Oct 22, 201980.8881.1179.0879.2978.991,008,700
Oct 21, 201981.7581.7580.6080.8480.541,238,600
Oct 18, 201981.5381.8080.9181.6281.321,254,600
Oct 17, 201981.6481.9080.9081.7181.411,206,100
Oct 16, 201981.7682.2981.0881.3481.041,298,100
Oct 15, 201982.6083.5682.2182.2381.921,301,400
Oct 14, 201983.4783.6382.2782.4682.15710,500
Oct 11, 201983.7184.2883.1283.1682.851,066,200
Oct 10, 201982.7783.6882.7583.0582.741,384,600
Oct 09, 201982.4682.8581.7282.7082.391,007,900
Oct 08, 201983.1483.1481.8381.8481.531,110,700
Oct 07, 201983.6384.4883.4783.8083.491,039,800
Oct 04, 201983.4583.8282.7583.6383.322,912,900
Oct 03, 201983.0283.4582.1283.0082.69690,800
Oct 02, 201984.0084.0882.1182.9682.65971,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...