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 (%)
Jul 31, 2014 22.53 22.60 22.14 22.34 1,123,224 -0.33(-1.47%)
Jul 30, 2014 22.55 22.68 22.30 22.67 750,906 +0.27(+1.19%)
Jul 29, 2014 22.56 22.87 22.39 22.41 937,885 -0.13(-0.59%)
Jul 28, 2014 22.71 22.71 22.36 22.54 458,637 -0.15(-0.64%)
Jul 25, 2014 22.81 22.91 22.64 22.68 300,877 -0.22(-0.98%)
Jul 24, 2014 22.87 22.99 22.82 22.91 437,971 +0.08(+0.37%)
Jul 23, 2014 22.68 23.10 22.68 22.82 495,003 +0.07(+0.32%)
Jul 22, 2014 22.75 22.93 22.65 22.75 591,643 +0.02(+0.08%)
Jul 21, 2014 22.66 22.81 22.56 22.73 485,530 -0.02(-0.08%)
Jul 18, 2014 22.59 22.77 22.53 22.75 702,760 +0.16(+0.72%)
Jul 17, 2014 22.65 22.68 22.52 22.59 1,638,677 -0.07(-0.29%)
Jul 16, 2014 22.61 22.73 22.53 22.65 1,907,015 +0.11(+0.48%)
Jul 15, 2014 22.51 22.69 22.49 22.55 1,312,070 -0.01(-0.05%)
Jul 14, 2014 22.53 22.68 22.42 22.56 1,130,822 +0.19(+0.84%)
Jul 11, 2014 21.86 22.46 21.86 22.37 683,700 +0.05(+0.24%)
Jul 10, 2014 22.38 22.59 22.30 22.32 771,623 -0.32(-1.43%)
Jul 09, 2014 22.70 22.86 22.54 22.64 664,828 -0.02(-0.08%)
Jul 08, 2014 22.88 22.99 22.62 22.66 1,040,447 -0.29(-1.28%)
Jul 07, 2014 23.03 23.13 22.90 22.95 471,632 -0.16(-0.70%)
Jul 03, 2014 22.99 23.11 23.11 23.11 267,692 +0.10(+0.44%)
Jul 02, 2014 23.11 23.22 22.93 23.01 582,377 -0.18(-0.78%)
Jul 01, 2014 22.97 23.46 22.97 23.19 962,122 +0.20(+0.89%)
Jun 30, 2014 22.77 23.07 22.66 22.99 1,083,556 +0.20(+0.89%)
Jun 27, 2014 22.62 22.88 22.57 22.78 1,103,959 +0.09(+0.40%)
Jun 26, 2014 22.78 22.78 22.62 22.69 501,742 -0.15(-0.66%)
Jun 25, 2014 22.66 22.96 22.66 22.84 1,004,037 +0.11(+0.47%)
Jun 24, 2014 23.11 23.22 22.69 22.74 1,068,132 -0.38(-1.63%)
Jun 23, 2014 23.07 23.28 23.03 23.11 649,269 +0.05(+0.21%)
Jun 20, 2014 23.18 23.18 22.95 23.07 2,357,815 -0.05(-0.23%)
Jun 19, 2014 23.23 23.34 23.01 23.12 621,834 -0.14(-0.62%)
Jun 18, 2014 23.35 23.40 23.15 23.26 543,819 -0.11(-0.46%)
Jun 17, 2014 23.35 23.69 23.29 23.37 992,889 +0.02(+0.10%)
Jun 16, 2014 23.59 23.77 23.32 23.35 875,069 -0.28(-1.19%)
Jun 13, 2014 23.47 23.86 23.40 23.63 1,429,547 +0.23(+0.97%)
Jun 12, 2014 23.50 23.56 23.26 23.40 771,366 -0.19(-0.81%)
Jun 11, 2014 23.77 23.80 23.53 23.59 723,594 -0.21(-0.88%)
Jun 10, 2014 24.03 24.03 23.74 23.80 682,020 -0.61(-2.50%)
Jun 06, 2014 24.38 24.42 24.14 24.41 1,050,751 +0.20(+0.84%)
Jun 05, 2014 23.77 24.29 23.62 24.21 1,263,210 +0.20(+0.85%)
Jun 04, 2014 22.45 24.02 22.27 24.01 2,005,260 +1.26(+5.54%)
Jun 03, 2014 22.86 23.01 22.67 22.75 1,525,469 -0.33(-1.43%)
Jun 02, 2014 22.88 23.22 22.81 23.08 1,015,804 +0.20(+0.89%)
May 30, 2014 22.83 22.97 22.70 22.87 5,701,265 -0.07(-0.31%)
May 29, 2014 22.87 23.05 22.56 22.95 1,123,565 +0.14(+0.63%)
May 28, 2014 22.54 23.08 22.54 22.80 1,402,336 +0.17(+0.77%)
May 27, 2014 22.62 23.05 22.55 22.63 1,082,402 +0.00(+0.00%)
May 23, 2014 22.20 22.63 22.63 22.63 742,200 +0.20(+0.88%)
May 22, 2014 22.06 22.47 21.93 22.43 637,223 +0.31(+1.38%)
May 21, 2014 22.14 22.28 21.90 22.12 1,005,276 +0.04(+0.16%)
May 20, 2014 22.43 22.43 21.99 22.09 1,515,567 -0.40(-1.76%)
May 19, 2014 22.09 22.53 22.09 22.48 754,556 +0.26(+1.16%)
May 16, 2014 22.09 22.31 21.97 22.23 1,346,444 +0.07(+0.32%)
May 15, 2014 22.59 22.69 22.08 22.15 2,189,572 -0.55(-2.40%)
May 14, 2014 22.89 22.93 22.63 22.70 618,858 -0.24(-1.05%)
May 13, 2014 22.95 23.08 22.87 22.94 729,907 -0.04(-0.16%)
May 12, 2014 22.73 23.10 22.73 22.98 717,284 +0.26(+1.16%)
May 09, 2014 22.42 22.77 22.35 22.71 617,174 +0.26(+1.15%)
May 08, 2014 22.38 22.86 22.33 22.45 839,380 -0.02(-0.08%)
May 07, 2014 22.18 22.48 21.96 22.47 1,051,318 +0.29(+1.32%)
May 06, 2014 22.17 22.27 21.90 22.18 1,601,576 -0.03(-0.14%)
May 05, 2014 21.48 22.57 21.40 22.21 1,337,447 +0.04(+0.16%)
May 02, 2014 22.39 22.49 22.13 22.17 1,423,606 -0.19(-0.83%)
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.