Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.70 -0.07 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.50 47.82 47.06 47.09 1,156,137 -0.65(-1.37%)
Feb 27, 2017 47.70 47.97 47.40 47.74 991,506 -0.04(-0.07%)
Feb 24, 2017 46.41 47.82 46.13 47.78 1,471,812 +1.40(+3.03%)
Feb 23, 2017 46.99 47.88 46.01 46.37 2,099,769 -0.57(-1.20%)
Feb 22, 2017 46.48 46.98 46.27 46.94 1,238,028 +0.42(+0.89%)
Feb 21, 2017 45.74 46.53 45.05 46.52 790,426 +0.63(+1.37%)
Feb 17, 2017 45.89 45.89 45.89 0 -0.05(-0.12%)
Feb 16, 2017 45.74 45.99 45.38 45.95 947,313 +0.34(+0.76%)
Feb 15, 2017 44.97 45.76 44.96 45.60 827,318 +0.49(+1.10%)
Feb 14, 2017 44.90 45.20 44.69 45.11 689,881 +0.06(+0.14%)
Feb 13, 2017 45.03 45.34 44.86 45.05 617,700 +0.13(+0.30%)
Feb 10, 2017 45.05 45.28 44.67 44.91 759,813 +0.02(+0.04%)
Feb 09, 2017 44.03 45.05 43.86 44.90 897,884 +0.64(+1.46%)
Feb 08, 2017 44.50 44.50 43.17 44.25 1,402,611 -0.34(-0.75%)
Feb 07, 2017 44.26 44.59 44.16 44.59 892,781 +0.31(+0.70%)
Feb 06, 2017 43.81 44.31 43.77 44.28 789,676 +0.38(+0.87%)
Feb 03, 2017 43.62 44.08 43.56 43.90 772,788 +0.53(+1.22%)
Feb 02, 2017 42.62 43.56 42.46 43.37 1,400,016 +0.69(+1.61%)
Feb 01, 2017 42.69 43.08 42.24 42.68 1,342,013 -0.01(-0.02%)
Jan 31, 2017 42.87 43.16 42.48 42.69 1,057,538 -0.27(-0.62%)
Jan 30, 2017 43.61 43.72 42.60 42.95 1,330,244 -0.82(-1.88%)
Jan 27, 2017 43.66 43.78 43.41 43.77 606,455 +0.01(+0.02%)
Jan 26, 2017 43.84 44.07 43.58 43.76 503,726 -0.10(-0.22%)
Jan 25, 2017 44.10 44.17 43.62 43.86 771,144 +0.16(+0.36%)
Jan 24, 2017 43.55 43.87 43.41 43.70 699,920 +0.17(+0.39%)
Jan 23, 2017 43.83 43.97 43.29 43.53 552,655 -0.34(-0.77%)
Jan 20, 2017 43.94 44.12 43.76 43.87 556,920 -0.03(-0.06%)
Jan 19, 2017 44.38 44.60 43.71 43.90 735,439 -0.11(-0.26%)
Jan 18, 2017 43.68 44.14 43.48 44.01 772,962 +0.35(+0.81%)
Jan 17, 2017 43.97 43.99 43.48 43.66 750,620 -0.48(-1.08%)
Jan 13, 2017 44.14 44.14 44.14 0 -0.03(-0.06%)
Jan 12, 2017 44.24 44.28 43.63 44.16 750,878 -0.10(-0.22%)
Jan 11, 2017 44.47 44.64 44.09 44.26 834,721 -0.15(-0.34%)
Jan 10, 2017 44.12 44.69 44.10 44.41 965,249 +0.26(+0.58%)
Jan 09, 2017 44.70 44.78 44.08 44.15 1,200,922 -0.60(-1.34%)
Jan 06, 2017 44.95 45.07 44.46 44.75 1,216,339 -0.10(-0.22%)
Jan 05, 2017 45.12 45.35 44.73 44.85 1,114,004 -0.51(-1.13%)
Jan 04, 2017 45.15 45.60 44.96 45.36 1,318,371 +0.35(+0.78%)
Jan 03, 2017 45.30 45.32 44.54 45.01 1,330,092 -0.17(-0.37%)
Dec 30, 2016 45.18 45.18 45.18 0 -0.22(-0.49%)
Dec 29, 2016 45.21 45.55 45.05 45.40 784,606 +0.43(+0.96%)
Dec 28, 2016 45.28 45.39 44.83 44.97 601,189 -0.31(-0.68%)
Dec 27, 2016 45.21 45.42 45.07 45.28 398,327 +0.17(+0.37%)
Dec 23, 2016 45.11 45.11 45.11 0 -0.02(-0.04%)
Dec 22, 2016 45.30 45.36 44.89 45.13 705,848 -0.25(-0.55%)
Dec 21, 2016 45.51 45.70 45.12 45.37 838,898 -0.09(-0.19%)
Dec 20, 2016 45.37 45.88 44.99 45.46 980,988 +0.11(+0.23%)
Dec 19, 2016 45.08 45.44 45.08 45.35 1,113,065 +0.15(+0.33%)
Dec 16, 2016 45.50 45.52 45.03 45.20 3,608,818 +0.00(+0.00%)
Dec 15, 2016 44.99 45.48 44.86 45.20 2,161,739 +0.15(+0.33%)
Dec 14, 2016 44.83 45.39 44.60 45.05 1,644,010 -0.02(-0.04%)
Dec 13, 2016 44.22 45.18 44.22 45.07 1,971,512 +0.92(+2.08%)
Dec 12, 2016 45.64 45.71 43.81 44.15 3,774,959 -1.71(-3.73%)
Dec 09, 2016 45.91 46.13 45.60 45.87 1,640,375 -0.02(-0.04%)
Dec 08, 2016 45.91 46.22 45.74 45.88 2,090,711 +0.13(+0.29%)
Dec 07, 2016 46.06 46.44 45.64 45.75 3,564,947 -0.23(-0.50%)
Dec 06, 2016 45.85 46.45 45.36 45.98 1,779,162 +0.44(+0.96%)
Dec 05, 2016 45.37 45.79 45.37 45.54 1,376,003 +0.27(+0.60%)
Dec 02, 2016 44.79 45.39 44.79 45.27 1,178,653 +0.32(+0.72%)
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.