Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.87 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.34 36.72 36.24 36.50 1,285,519 +0.15(+0.41%)
Oct 28, 2016 36.16 36.75 36.16 36.35 1,707,011 +0.19(+0.53%)
Oct 27, 2016 36.82 36.88 35.96 36.16 1,496,954 -0.45(-1.22%)
Oct 26, 2016 36.49 36.80 36.45 36.60 1,043,290 -0.06(-0.17%)
Oct 25, 2016 37.03 37.12 36.56 36.67 705,708 -0.49(-1.32%)
Oct 24, 2016 37.22 37.22 36.74 37.16 779,599 +0.34(+0.93%)
Oct 21, 2016 36.60 36.92 36.48 36.82 1,220,849 +0.04(+0.10%)
Oct 20, 2016 36.55 36.86 36.48 36.78 930,933 +0.12(+0.34%)
Oct 19, 2016 36.70 36.83 36.59 36.66 867,254 +0.04(+0.12%)
Oct 18, 2016 36.76 36.96 36.60 36.61 1,365,322 +0.12(+0.34%)
Oct 17, 2016 36.79 36.88 36.48 36.49 1,364,919 -0.28(-0.76%)
Oct 14, 2016 36.66 36.91 36.55 36.77 1,123,962 +0.20(+0.55%)
Oct 13, 2016 36.60 36.83 36.37 36.57 1,187,910 -0.31(-0.83%)
Oct 12, 2016 36.40 36.96 36.23 36.88 1,307,619 +0.57(+1.57%)
Oct 11, 2016 36.74 36.74 36.09 36.31 1,225,271 -0.54(-1.45%)
Oct 10, 2016 36.94 37.20 36.79 36.84 1,212,475 -0.10(-0.26%)
Oct 07, 2016 37.64 37.65 36.77 36.94 1,787,141 -0.64(-1.71%)
Oct 06, 2016 36.84 37.61 36.56 37.58 1,782,911 +0.55(+1.49%)
Oct 05, 2016 37.28 37.80 36.90 37.03 3,281,690 -0.18(-0.47%)
Oct 04, 2016 37.46 37.70 37.08 37.20 2,648,420 -0.33(-0.89%)
Oct 03, 2016 37.75 37.96 37.45 37.54 1,884,124 -0.47(-1.22%)
Sep 30, 2016 38.31 38.39 37.65 38.00 2,140,870 -0.18(-0.46%)
Sep 29, 2016 38.43 38.69 38.09 38.18 2,035,681 -0.38(-0.98%)
Sep 28, 2016 38.51 38.63 38.18 38.55 2,077,658 +0.23(+0.60%)
Sep 27, 2016 38.23 38.46 37.91 38.33 1,801,067 +0.34(+0.90%)
Sep 26, 2016 37.93 38.38 37.77 37.98 2,081,975 +0.10(+0.25%)
Sep 23, 2016 37.69 38.01 37.62 37.89 1,355,169 -0.10(-0.25%)
Sep 22, 2016 37.59 38.04 37.35 37.98 1,491,127 +0.65(+1.74%)
Sep 21, 2016 36.92 37.35 36.81 37.33 1,808,134 +0.40(+1.07%)
Sep 20, 2016 37.13 37.23 36.77 36.94 1,612,805 -0.06(-0.17%)
Sep 19, 2016 36.77 37.41 36.63 37.00 1,528,790 +0.54(+1.47%)
Sep 16, 2016 36.68 36.74 36.19 36.46 2,122,505 -0.22(-0.60%)
Sep 15, 2016 36.22 36.91 36.09 36.68 2,667,345 +0.67(+1.86%)
Sep 14, 2016 36.13 36.23 35.82 36.01 1,859,578 -0.12(-0.34%)
Sep 13, 2016 36.61 36.61 35.95 36.13 2,805,802 -0.74(-2.01%)
Sep 12, 2016 36.00 36.96 35.88 36.88 3,029,888 +0.72(+2.00%)
Sep 09, 2016 36.47 36.68 36.14 36.15 1,480,089 -0.52(-1.43%)
Sep 08, 2016 36.66 36.98 36.60 36.68 3,263,117 -0.06(-0.17%)
Sep 07, 2016 36.34 36.87 36.34 36.74 3,597,494 +0.53(+1.47%)
Sep 06, 2016 35.95 36.23 35.65 36.20 3,375,088 +0.30(+0.85%)
Sep 02, 2016 35.22 35.90 35.90 35.90 3,015,090 +0.39(+1.10%)
Sep 01, 2016 35.29 35.73 35.19 35.51 2,112,397 +0.21(+0.59%)
Aug 31, 2016 34.71 35.38 34.62 35.30 4,074,208 +0.48(+1.38%)
Aug 30, 2016 34.94 34.94 34.43 34.82 3,685,243 -0.04(-0.12%)
Aug 29, 2016 34.51 35.03 34.44 34.86 5,619,677 +0.40(+1.16%)
Aug 26, 2016 34.63 34.83 34.34 34.46 4,145,952 -0.13(-0.38%)
Aug 25, 2016 34.97 34.99 34.45 34.59 6,880,142 -0.28(-0.80%)
Aug 24, 2016 34.31 34.97 34.25 34.87 12,868,020 -0.05(-0.15%)
Aug 23, 2016 35.07 35.46 34.75 34.92 9,466,301 -0.24(-0.67%)
Aug 22, 2016 34.33 35.28 34.21 35.16 7,546,512 +0.75(+2.18%)
Aug 19, 2016 34.20 34.63 33.76 34.41 23,991,762 +0.03(+0.10%)
Aug 18, 2016 33.30 34.59 33.27 34.37 9,151,042 +0.83(+2.47%)
Aug 17, 2016 33.29 33.94 32.93 33.55 11,999,484 +0.39(+1.18%)
Aug 16, 2016 32.03 33.53 31.89 33.15 12,476,739 +0.93(+2.89%)
Aug 15, 2016 32.53 32.99 32.20 32.22 11,605,060 +0.21(+0.66%)
Aug 12, 2016 31.30 32.05 31.13 32.01 13,763,075 +0.75(+2.40%)
Aug 11, 2016 30.53 31.40 30.52 31.26 21,024,618 +0.74(+2.44%)
Aug 10, 2016 30.49 30.91 30.29 30.52 11,092,241 +0.03(+0.11%)
Aug 09, 2016 30.62 30.79 30.17 30.49 18,227,952 -0.16(-0.52%)
Aug 08, 2016 31.12 31.14 30.52 30.65 14,181,413 -0.23(-0.75%)
Aug 05, 2016 30.69 30.90 30.20 30.88 6,783,281 +0.47(+1.54%)
Aug 04, 2016 31.01 31.07 30.33 30.41 5,008,616 -0.61(-1.96%)
Aug 03, 2016 31.40 31.62 30.70 31.02 9,109,335 +0.01(+0.02%)
Aug 02, 2016 32.49 32.59 30.75 31.01 6,741,054 -1.40(-4.33%)
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.