Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.86 +0.16 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 42.88 43.17 42.49 42.70 1,057,268 -0.27(-0.62%)
Jan 30, 2017 43.62 43.73 42.61 42.96 1,329,905 -0.82(-1.88%)
Jan 27, 2017 43.67 43.79 43.42 43.78 606,300 +0.01(+0.02%)
Jan 26, 2017 43.85 44.09 43.59 43.78 503,597 -0.10(-0.22%)
Jan 25, 2017 44.11 44.18 43.63 43.87 770,948 +0.16(+0.36%)
Jan 24, 2017 43.56 43.88 43.42 43.71 699,742 +0.17(+0.39%)
Jan 23, 2017 43.84 43.98 43.30 43.55 552,514 -0.34(-0.77%)
Jan 20, 2017 43.95 44.13 43.77 43.88 556,778 -0.03(-0.06%)
Jan 19, 2017 44.39 44.62 43.72 43.91 735,251 -0.11(-0.26%)
Jan 18, 2017 43.69 44.16 43.49 44.02 772,765 +0.35(+0.81%)
Jan 17, 2017 43.98 44.01 43.49 43.67 750,428 -0.48(-1.08%)
Jan 13, 2017 44.15 44.15 44.15 0 -0.03(-0.06%)
Jan 12, 2017 44.25 44.29 43.64 44.17 750,686 -0.10(-0.22%)
Jan 11, 2017 44.48 44.65 44.10 44.27 834,508 -0.15(-0.34%)
Jan 10, 2017 44.13 44.70 44.11 44.42 965,003 +0.26(+0.58%)
Jan 09, 2017 44.71 44.79 44.09 44.16 1,200,616 -0.60(-1.34%)
Jan 06, 2017 44.96 45.08 44.47 44.77 1,216,029 -0.10(-0.22%)
Jan 05, 2017 45.13 45.36 44.75 44.86 1,113,720 -0.51(-1.13%)
Jan 04, 2017 45.16 45.61 44.97 45.38 1,318,035 +0.35(+0.79%)
Jan 03, 2017 45.31 45.33 44.55 45.02 1,329,753 -0.17(-0.37%)
Dec 30, 2016 45.19 45.19 45.19 0 -0.22(-0.49%)
Dec 29, 2016 45.23 45.56 45.07 45.41 784,406 +0.43(+0.96%)
Dec 28, 2016 45.30 45.41 44.84 44.98 601,036 -0.31(-0.68%)
Dec 27, 2016 45.23 45.43 45.08 45.29 398,226 +0.17(+0.37%)
Dec 23, 2016 45.12 45.12 45.12 0 -0.02(-0.04%)
Dec 22, 2016 45.31 45.38 44.90 45.14 705,668 -0.25(-0.55%)
Dec 21, 2016 45.52 45.71 45.13 45.38 838,684 -0.09(-0.19%)
Dec 20, 2016 45.38 45.89 45.00 45.47 980,738 +0.11(+0.23%)
Dec 19, 2016 45.09 45.45 45.09 45.37 1,112,782 +0.15(+0.33%)
Dec 16, 2016 45.51 45.53 45.04 45.22 3,607,897 +0.00(+0.00%)
Dec 15, 2016 45.00 45.49 44.87 45.22 2,161,187 +0.15(+0.33%)
Dec 14, 2016 44.84 45.40 44.61 45.07 1,643,591 -0.02(-0.04%)
Dec 13, 2016 44.24 45.19 44.24 45.08 1,971,009 +0.92(+2.08%)
Dec 12, 2016 45.65 45.72 43.82 44.16 3,773,996 -1.71(-3.73%)
Dec 09, 2016 45.92 46.14 45.61 45.88 1,639,957 -0.02(-0.04%)
Dec 08, 2016 45.92 46.23 45.75 45.89 2,090,178 +0.13(+0.29%)
Dec 07, 2016 46.07 46.45 45.65 45.76 3,564,038 -0.23(-0.50%)
Dec 06, 2016 45.86 46.47 45.38 45.99 1,778,708 +0.44(+0.96%)
Dec 05, 2016 45.39 45.81 45.39 45.55 1,375,652 +0.27(+0.60%)
Dec 02, 2016 44.81 45.40 44.81 45.28 1,178,352 +0.32(+0.72%)
Dec 01, 2016 45.18 45.22 44.87 44.95 1,589,894 +0.00(+0.00%)
Nov 30, 2016 45.34 45.67 44.84 44.95 2,118,287 -0.05(-0.12%)
Nov 29, 2016 44.24 45.37 44.07 45.01 1,901,174 +0.89(+2.01%)
Nov 28, 2016 43.86 44.38 43.82 44.12 1,647,314 +0.24(+0.54%)
Nov 25, 2016 43.65 43.97 43.45 43.88 394,745 +0.25(+0.56%)
Nov 23, 2016 43.64 43.64 43.64 0 +0.20(+0.46%)
Nov 22, 2016 43.44 43.73 43.28 43.44 1,811,061 +0.02(+0.04%)
Nov 21, 2016 43.05 43.46 42.91 43.42 2,487,702 +0.96(+2.25%)
Nov 18, 2016 41.82 42.79 41.53 42.46 2,352,296 +0.71(+1.70%)
Nov 17, 2016 42.04 42.27 41.71 41.75 1,523,129 -0.28(-0.67%)
Nov 16, 2016 42.05 42.29 41.84 42.03 1,545,505 -0.04(-0.10%)
Nov 15, 2016 41.77 42.18 41.20 42.07 1,958,631 +0.46(+1.10%)
Nov 14, 2016 40.92 41.83 40.90 41.62 2,363,070 +0.83(+2.05%)
Nov 11, 2016 40.20 40.86 40.00 40.78 2,093,615 +0.54(+1.33%)
Nov 10, 2016 39.63 40.50 39.43 40.25 4,321,765 +0.72(+1.82%)
Nov 09, 2016 38.36 39.92 38.24 39.53 2,581,699 +1.33(+3.47%)
Nov 08, 2016 38.69 38.69 38.16 38.20 1,496,499 -0.59(-1.52%)
Nov 07, 2016 39.02 39.05 38.38 38.79 2,359,928 +0.37(+0.96%)
Nov 04, 2016 38.95 39.04 38.26 38.42 2,336,085 -0.55(-1.42%)
Nov 03, 2016 37.45 39.85 37.12 38.98 4,800,360 +2.79(+7.72%)
Nov 02, 2016 36.18 36.68 36.14 36.18 1,169,170 -0.17(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.