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 (%)
Feb 27, 2015 27.63 27.93 27.58 27.69 854,819 -0.06(-0.22%)
Feb 26, 2015 27.63 27.80 27.47 27.75 495,740 +0.06(+0.22%)
Feb 25, 2015 27.90 27.90 27.59 27.69 257,442 -0.24(-0.86%)
Feb 24, 2015 27.97 27.97 27.60 27.93 349,853 -0.06(-0.22%)
Feb 23, 2015 28.23 28.23 27.78 27.99 284,094 -0.26(-0.94%)
Feb 20, 2015 27.94 28.26 27.70 28.26 516,119 +0.26(+0.92%)
Feb 19, 2015 27.68 28.21 27.41 28.00 818,579 +0.44(+1.61%)
Feb 18, 2015 27.18 27.58 27.02 27.55 596,919 +0.34(+1.24%)
Feb 17, 2015 27.34 27.34 27.04 27.22 455,195 -0.14(-0.49%)
Feb 13, 2015 26.85 27.35 27.35 27.35 578,168 +0.41(+1.51%)
Feb 12, 2015 26.40 27.03 26.36 26.95 761,339 +0.71(+2.70%)
Feb 11, 2015 25.89 26.29 25.89 26.24 666,133 +0.33(+1.28%)
Feb 10, 2015 25.86 26.00 25.64 25.91 332,519 +0.11(+0.43%)
Feb 09, 2015 25.76 25.96 25.67 25.80 550,006 +0.01(+0.05%)
Feb 06, 2015 25.73 26.07 25.69 25.78 782,312 +0.07(+0.29%)
Feb 05, 2015 26.02 26.02 25.64 25.71 737,936 -0.17(-0.64%)
Feb 04, 2015 26.24 26.40 25.68 25.88 907,041 -0.42(-1.59%)
Feb 03, 2015 25.78 26.34 25.77 26.29 619,735 +0.57(+2.20%)
Feb 02, 2015 25.59 25.79 25.07 25.73 726,540 +0.26(+1.04%)
Jan 30, 2015 26.06 26.21 25.38 25.46 1,029,988 -0.83(-3.16%)
Jan 29, 2015 26.32 26.34 25.68 26.29 625,421 +0.07(+0.28%)
Jan 28, 2015 26.49 26.92 26.16 26.22 824,110 +0.12(+0.45%)
Jan 27, 2015 26.25 26.33 25.79 26.10 424,862 -0.31(-1.19%)
Jan 26, 2015 26.21 26.42 25.90 26.42 839,751 +0.15(+0.59%)
Jan 23, 2015 26.39 26.49 26.11 26.26 513,442 -0.14(-0.54%)
Jan 22, 2015 25.94 26.40 25.57 26.40 580,577 +0.63(+2.46%)
Jan 21, 2015 25.76 26.11 25.64 25.77 464,069 -0.07(-0.26%)
Jan 20, 2015 26.09 26.24 25.60 25.84 860,152 -0.24(-0.92%)
Jan 16, 2015 25.51 26.11 25.49 26.08 635,489 +0.49(+1.92%)
Jan 15, 2015 25.73 25.78 25.34 25.59 674,421 -0.10(-0.41%)
Jan 14, 2015 25.86 25.95 25.48 25.69 658,414 -0.34(-1.32%)
Jan 13, 2015 25.83 26.42 25.83 26.03 1,013,486 +0.41(+1.61%)
Jan 12, 2015 25.87 26.00 25.57 25.62 1,005,726 -0.24(-0.92%)
Jan 09, 2015 26.36 26.47 25.81 25.86 836,162 -0.50(-1.90%)
Jan 08, 2015 25.96 26.46 25.92 26.36 1,341,448 +0.07(+0.28%)
Jan 07, 2015 26.01 26.34 25.77 26.29 797,442 +0.42(+1.63%)
Jan 06, 2015 25.89 26.05 25.67 25.87 991,587 -0.05(-0.19%)
Jan 05, 2015 26.19 26.32 25.79 25.92 663,293 -0.41(-1.58%)
Jan 02, 2015 26.56 26.70 26.11 26.33 866,115 -0.23(-0.87%)
Dec 31, 2014 26.92 26.56 26.56 26.56 714,007 -0.34(-1.25%)
Dec 30, 2014 26.74 27.03 26.71 26.90 410,539 +0.06(+0.23%)
Dec 29, 2014 27.08 27.12 26.72 26.84 774,264 -0.21(-0.79%)
Dec 26, 2014 27.12 27.26 27.01 27.05 320,382 -0.06(-0.20%)
Dec 24, 2014 27.09 27.11 27.11 27.11 295,892 +0.06(+0.23%)
Dec 23, 2014 26.70 27.31 26.63 27.04 912,383 +0.40(+1.49%)
Dec 22, 2014 26.53 26.81 26.50 26.65 967,393 +0.18(+0.67%)
Dec 19, 2014 26.52 26.80 26.44 26.47 1,337,999 -0.09(-0.34%)
Dec 18, 2014 26.55 26.65 26.28 26.56 817,271 +0.30(+1.14%)
Dec 17, 2014 25.93 26.28 25.82 26.26 763,064 +0.30(+1.15%)
Dec 16, 2014 26.11 26.33 25.92 25.96 1,220,658 -0.12(-0.47%)
Dec 15, 2014 26.16 26.37 25.87 26.09 723,167 +0.07(+0.28%)
Dec 12, 2014 26.37 26.37 26.00 26.01 968,416 -0.22(-0.84%)
Dec 11, 2014 26.19 26.50 26.11 26.23 946,186 +0.16(+0.61%)
Dec 10, 2014 26.48 26.51 26.06 26.07 678,166 -0.41(-1.54%)
Dec 09, 2014 26.14 26.63 26.04 26.48 994,944 -0.10(-0.37%)
Dec 08, 2014 26.52 26.78 26.50 26.58 1,090,726 +0.05(+0.18%)
Dec 05, 2014 26.40 26.62 26.37 26.53 986,312 +0.24(+0.91%)
Dec 04, 2014 26.47 26.52 25.98 26.29 1,187,412 +0.15(+0.58%)
Dec 03, 2014 25.21 26.76 25.04 26.14 2,472,159 +1.62(+6.60%)
Dec 02, 2014 24.34 24.66 24.23 24.52 1,530,113 +0.18(+0.75%)
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.