LDOS - Leidos Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201985.8685.8484.6185.1385.13177,995
Aug 21, 201985.4785.5484.8885.5485.54815,600
Aug 20, 201985.1385.5684.4084.4784.471,339,200
Aug 19, 201985.0085.6282.4185.0885.081,507,800
Aug 16, 201983.5684.1483.4983.8283.821,361,300
Aug 15, 201983.0083.4582.4182.9182.911,013,500
Aug 14, 201983.4284.0582.3382.8282.821,726,000
Aug 13, 201982.8484.5082.7484.2784.271,737,000
Aug 12, 201983.2084.4082.5983.0583.051,438,600
Aug 09, 201983.0683.7082.0383.0683.061,565,500
Aug 08, 201981.2884.0581.2083.9083.9034,119,300
Aug 07, 201979.5081.1878.5680.5780.572,046,600
Aug 06, 201979.4980.2678.4880.0480.041,938,100
Aug 05, 201980.6281.0278.3478.9878.982,005,800
Aug 02, 201981.6082.2780.0481.8681.863,358,200
Aug 01, 201982.4885.4782.4083.4183.411,446,000
Jul 31, 201984.3984.7681.1682.1082.101,715,900
Jul 30, 201980.6684.9780.0084.3884.381,467,500
Jul 29, 201982.5784.3282.2383.3283.321,157,800
Jul 26, 201981.2482.4981.2482.4382.43951,700
Jul 25, 201981.7181.7181.0681.1581.15940,100
Jul 24, 201980.6581.8280.5481.6081.60752,100
Jul 23, 201980.1280.8679.5880.8380.83690,600
Jul 22, 201979.8580.2079.5179.5879.58737,100
Jul 19, 201981.3681.5779.5579.5979.59959,700
Jul 18, 201980.6781.2680.1680.9680.96798,200
Jul 17, 201982.1182.3280.7380.7780.77615,400
Jul 16, 201982.2382.6681.7582.0482.04634,600
Jul 15, 201982.7582.7582.0582.3482.34438,200
Jul 12, 201982.1382.4681.5282.4382.43686,700
Jul 11, 201981.6482.0080.9481.9481.94756,700
Jul 10, 201981.9682.5081.0681.5081.50849,300
Jul 09, 201980.3881.6580.0681.5281.52808,900
Jul 08, 201981.8381.8381.0481.4181.41542,000
Jul 05, 201981.0282.0280.5782.0282.02598,000
Jul 03, 201980.4481.4880.1681.4081.40428,200
Jul 02, 201980.1080.4079.7380.1480.14587,100
Jul 01, 201980.6380.8679.4680.1780.17968,800
Jun 28, 201979.5580.1379.2779.8579.851,897,300
Jun 27, 201978.8179.7078.7379.3979.39810,600
Jun 26, 201979.3779.5378.3578.5178.511,192,300
Jun 25, 201979.2479.5178.9179.1379.131,065,300
Jun 24, 201978.9879.5778.7378.9678.961,159,700
Jun 21, 201979.1379.6678.4778.9278.921,802,100
Jun 20, 201979.2979.7478.8279.6679.66980,800
Jun 19, 201978.5978.8778.0078.6378.631,316,500
Jun 18, 201978.5579.3178.2078.6378.631,134,500
Jun 17, 201978.8079.2977.9878.2578.251,304,200
Jun 14, 201978.2479.0277.7878.8478.841,068,600
Jun 13, 201979.3579.4477.8678.4278.42887,300
Jun 13, 20190.32 Dividend
Jun 12, 201978.4079.2578.0479.2578.93861,200
Jun 11, 201979.5479.7478.2078.3378.011,234,900
Jun 10, 201979.8080.0078.9879.1778.851,232,800
Jun 07, 201979.0079.6778.7279.4279.10772,100
Jun 06, 201977.9278.8077.7678.7078.381,114,700
Jun 05, 201978.4778.9677.8278.1277.801,057,100
Jun 04, 201976.5878.0976.2978.0077.691,873,800
Jun 03, 201975.3376.2875.0075.9275.611,721,700
May 31, 201974.1475.5073.9575.3375.031,403,600
May 30, 201974.9375.2374.2574.8374.531,571,100
May 29, 201974.8575.3074.2674.8074.501,798,500
May 28, 201976.0876.8274.7974.9874.681,552,500
May 24, 201976.7476.8776.2076.2775.96893,400
May 23, 201976.4576.5975.6676.1375.821,290,000
May 22, 201976.2177.3576.0176.9776.661,342,200
May 21, 201975.8476.7975.5876.7376.421,271,600
May 20, 201975.4476.4275.1275.2774.971,009,700
May 17, 201975.7176.7575.6075.9975.68739,600
May 16, 201975.5376.3475.0776.2975.98942,300
May 15, 201974.3575.4774.0675.0574.75992,300
May 14, 201973.9074.8073.0574.3074.00925,400
May 13, 201974.2174.5273.3273.7773.47773,700
May 10, 201974.6275.8074.2575.4875.18638,700
May 09, 201973.6775.1473.4275.0274.72984,100
May 08, 201973.4474.5573.1974.1773.871,113,400
May 07, 201973.6174.1973.1573.5373.231,473,400
May 06, 201973.2174.3173.0774.1173.811,532,000
May 03, 201973.1474.6372.8474.4574.15903,900
May 02, 201972.6773.6472.2973.1472.841,365,500
May 01, 201974.1174.3672.8572.8572.561,378,700
Apr 30, 201967.6573.6967.6073.4873.183,289,300
Apr 29, 201966.8467.2566.6066.8766.601,537,000
Apr 26, 201966.4166.7866.3966.5566.28718,000
Apr 25, 201966.6966.9466.1666.3966.12904,500
Apr 24, 201966.6066.9666.4966.5366.26565,400
Apr 23, 201965.6467.2065.4966.5166.24815,500
Apr 22, 201965.0065.6364.8565.4065.14879,600
Apr 18, 201965.3265.6464.8765.2564.991,267,500
Apr 17, 201965.2165.4264.7665.1064.84883,600
Apr 16, 201965.1065.2464.6965.1364.87413,000
Apr 15, 201965.3465.5564.7464.9664.70641,400
Apr 12, 201965.3965.5064.8365.3465.08791,700
Apr 11, 201964.8465.4864.6765.2564.99658,900
Apr 10, 201964.0064.7663.6364.6264.36675,400
Apr 09, 201964.5164.7863.7664.0063.74551,100
Apr 08, 201964.3864.8463.8764.8064.54477,300
Apr 05, 201964.2464.7163.9864.6064.34740,400
Apr 04, 201963.8164.2163.6363.9863.72789,500
Apr 03, 201964.0864.3363.4763.6863.421,055,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...