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 (%)
Sep 30, 2016 38.30 38.38 37.64 37.99 2,141,416 -0.18(-0.46%)
Sep 29, 2016 38.42 38.68 38.08 38.17 2,036,200 -0.38(-0.98%)
Sep 28, 2016 38.50 38.62 38.17 38.54 2,078,188 +0.23(+0.60%)
Sep 27, 2016 38.22 38.45 37.90 38.32 1,801,527 +0.34(+0.90%)
Sep 26, 2016 37.92 38.37 37.76 37.97 2,082,506 +0.10(+0.25%)
Sep 23, 2016 37.68 38.00 37.61 37.88 1,355,514 -0.10(-0.25%)
Sep 22, 2016 37.58 38.04 37.34 37.97 1,491,507 +0.65(+1.74%)
Sep 21, 2016 36.91 37.34 36.80 37.32 1,808,596 +0.40(+1.07%)
Sep 20, 2016 37.12 37.22 36.76 36.93 1,613,216 -0.06(-0.17%)
Sep 19, 2016 36.76 37.40 36.62 36.99 1,529,180 +0.54(+1.47%)
Sep 16, 2016 36.67 36.73 36.18 36.45 2,123,046 -0.22(-0.60%)
Sep 15, 2016 36.21 36.90 36.08 36.67 2,668,025 +0.67(+1.86%)
Sep 14, 2016 36.13 36.22 35.81 36.00 1,860,052 -0.12(-0.34%)
Sep 13, 2016 36.60 36.60 35.94 36.13 2,806,518 -0.74(-2.01%)
Sep 12, 2016 35.99 36.95 35.87 36.87 3,030,661 +0.72(+2.00%)
Sep 09, 2016 36.46 36.67 36.13 36.14 1,480,466 -0.52(-1.43%)
Sep 08, 2016 36.65 36.97 36.59 36.67 3,263,949 -0.06(-0.17%)
Sep 07, 2016 36.33 36.86 36.33 36.73 3,598,412 +0.53(+1.47%)
Sep 06, 2016 35.94 36.22 35.64 36.20 3,375,949 +0.30(+0.85%)
Sep 02, 2016 35.21 35.89 35.89 35.89 3,015,859 +0.39(+1.10%)
Sep 01, 2016 35.28 35.72 35.18 35.50 2,112,936 +0.21(+0.59%)
Aug 31, 2016 34.70 35.37 34.61 35.29 4,075,248 +0.48(+1.38%)
Aug 30, 2016 34.93 34.93 34.42 34.81 3,686,183 -0.04(-0.12%)
Aug 29, 2016 34.50 35.02 34.44 34.85 5,621,110 +0.40(+1.16%)
Aug 26, 2016 34.62 34.82 34.33 34.45 4,147,010 -0.13(-0.38%)
Aug 25, 2016 34.96 34.98 34.44 34.58 6,881,897 -0.28(-0.80%)
Aug 24, 2016 34.30 34.96 34.24 34.86 12,871,302 -0.05(-0.15%)
Aug 23, 2016 35.06 35.45 34.74 34.91 9,468,716 -0.24(-0.67%)
Aug 22, 2016 34.32 35.27 34.20 35.15 7,548,437 +0.75(+2.18%)
Aug 19, 2016 34.19 34.62 33.76 34.40 23,997,880 +0.03(+0.10%)
Aug 18, 2016 33.29 34.58 33.26 34.37 9,153,376 +0.83(+2.47%)
Aug 17, 2016 33.28 33.93 32.92 33.54 12,002,545 +0.39(+1.18%)
Aug 16, 2016 32.02 33.52 31.88 33.15 12,479,921 +0.93(+2.89%)
Aug 15, 2016 32.52 32.99 32.19 32.22 11,608,020 +0.21(+0.66%)
Aug 12, 2016 31.29 32.04 31.13 32.01 13,766,586 +0.75(+2.40%)
Aug 11, 2016 30.52 31.39 30.51 31.25 21,029,980 +0.74(+2.44%)
Aug 10, 2016 30.48 30.90 30.28 30.51 11,095,070 +0.03(+0.11%)
Aug 09, 2016 30.61 30.78 30.16 30.48 18,232,602 -0.16(-0.52%)
Aug 08, 2016 31.11 31.13 30.51 30.64 14,185,030 -0.23(-0.75%)
Aug 05, 2016 30.68 30.90 30.20 30.87 6,785,011 +0.47(+1.54%)
Aug 04, 2016 31.00 31.06 30.32 30.40 5,009,894 -0.61(-1.96%)
Aug 03, 2016 31.40 31.61 30.70 31.01 9,111,658 +0.01(+0.02%)
Aug 02, 2016 32.49 32.59 30.74 31.00 6,742,773 -1.40(-4.33%)
Aug 01, 2016 32.24 32.59 31.99 32.41 3,888,190 +0.34(+1.06%)
Jul 29, 2016 32.37 32.65 31.54 32.07 3,992,781 -0.41(-1.26%)
Jul 28, 2016 33.22 33.22 31.92 32.48 5,996,451 -1.08(-3.21%)
Jul 27, 2016 33.74 33.76 33.35 33.56 3,547,901 +0.25(+0.75%)
Jul 26, 2016 32.51 33.34 32.50 33.31 3,507,717 +0.82(+2.53%)
Jul 25, 2016 32.45 32.50 32.08 32.49 3,643,502 +0.17(+0.52%)
Jul 22, 2016 31.47 32.43 31.28 32.32 5,251,694 +0.96(+3.05%)
Jul 21, 2016 31.43 31.57 30.91 31.36 2,840,195 -0.06(-0.18%)
Jul 20, 2016 31.42 31.54 31.16 31.42 3,381,818 +0.26(+0.84%)
Jul 19, 2016 31.90 32.05 30.87 31.16 5,003,408 -0.25(-0.80%)
Jul 18, 2016 31.92 32.18 31.33 31.41 2,738,084 -0.52(-1.63%)
Jul 15, 2016 32.09 32.11 31.33 31.93 3,189,898 -0.13(-0.42%)
Jul 14, 2016 32.09 32.48 31.87 32.06 4,243,924 +0.29(+0.91%)
Jul 13, 2016 31.41 31.88 31.25 31.77 6,111,437 +0.67(+2.16%)
Jul 12, 2016 30.18 31.11 30.18 31.10 8,196,905 +0.69(+2.28%)
Jul 11, 2016 32.31 32.31 29.84 30.41 10,053,781 -2.03(-6.27%)
Jul 08, 2016 31.73 32.46 31.47 32.44 1,285,003 +0.97(+3.08%)
Jul 07, 2016 31.27 31.49 31.10 31.47 1,048,840 +0.06(+0.18%)
Jul 06, 2016 30.87 31.43 30.48 31.41 1,012,792 +0.34(+1.09%)
Jul 05, 2016 31.03 31.16 30.72 31.08 987,572 -0.15(-0.47%)
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.