India markets closed

Leidos Holdings, Inc. (LDOS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.42-0.55 (-0.51%)
At close: 4:03PM EDT
106.16 -0.26 (-0.24%)
After hours: 05:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-2021106.85107.75106.16106.42106.425,74,844
29-Jul-2021107.51107.95106.74106.97106.978,22,200
28-Jul-2021106.37107.23105.58106.53106.535,95,800
27-Jul-2021106.06107.37105.70106.76106.765,63,800
26-Jul-2021106.00107.10105.80106.46106.465,02,700
23-Jul-2021105.95106.42105.44106.42106.424,51,900
22-Jul-2021105.39105.74104.85105.21105.212,83,400
21-Jul-2021105.27106.32105.08105.65105.653,44,500
20-Jul-2021103.89105.79103.41104.95104.956,15,100
19-Jul-2021105.47105.71102.05103.25103.259,11,100
16-Jul-2021105.72106.72105.67106.28106.284,98,100
15-Jul-2021104.13105.72104.13105.45105.454,50,900
14-Jul-2021104.51104.85102.74104.54104.544,08,200
13-Jul-2021105.32106.18104.56104.73104.738,13,300
12-Jul-2021104.17105.44104.17105.09105.097,41,900
09-Jul-2021104.64105.72104.16104.84104.845,19,000
08-Jul-2021103.14104.73102.88103.73103.737,48,400
07-Jul-2021101.51104.05101.51103.99103.995,76,300
06-Jul-2021102.16102.1699.35101.39101.397,63,600
02-Jul-2021103.30103.31102.45102.56102.563,41,200
01-Jul-2021101.45103.07101.26103.03103.035,09,500
30-Jun-2021101.66102.00100.63101.10101.105,25,700
29-Jun-2021101.88102.43100.85100.93100.934,68,000
28-Jun-2021103.35103.69101.50102.11102.114,48,100
25-Jun-2021103.25103.59102.59103.21103.2112,63,200
24-Jun-2021103.77103.90101.92103.07103.077,51,000
23-Jun-2021105.33105.60103.45103.54103.547,26,100
22-Jun-2021105.79106.17105.15105.44105.446,74,500
21-Jun-2021104.17106.05103.70105.81105.815,22,600
18-Jun-2021104.81105.62103.41103.44103.4417,90,900
17-Jun-2021106.61106.70105.18105.90105.905,23,300
16-Jun-2021107.09107.33105.81105.89105.895,73,000
15-Jun-2021107.00107.61106.31107.16107.166,12,000
14-Jun-2021106.34106.70105.63106.70106.704,26,900
14-Jun-20210.34 Dividend
11-Jun-2021107.06107.06105.79106.89106.556,02,200
10-Jun-2021105.55106.75105.14106.68106.343,56,500
09-Jun-2021105.18105.43104.40104.93104.606,34,100
08-Jun-2021105.00105.24104.27104.91104.586,24,100
07-Jun-2021104.39104.89103.78104.43104.103,92,800
04-Jun-2021103.93104.64103.60104.27103.945,09,400
03-Jun-2021103.40103.84102.92103.54103.214,08,800
02-Jun-2021103.54104.14103.16103.70103.375,33,100
01-Jun-2021103.59103.76102.78103.20102.873,82,100
28-May-2021103.35103.51102.26102.75102.427,45,100
27-May-2021103.45103.52102.77102.91102.586,61,300
26-May-2021102.70103.19102.05102.59102.265,77,000
25-May-2021103.17103.17101.96102.36102.033,39,100
24-May-2021103.02103.66102.88102.95102.623,45,800
21-May-2021103.42103.93102.32102.74102.414,70,300
20-May-2021102.35103.19102.10102.74102.413,71,400
19-May-2021102.77102.95101.23102.09101.778,02,000
18-May-2021103.18103.71102.77103.01102.684,32,400
17-May-2021102.82103.74102.58103.38103.053,85,800
14-May-2021103.63104.05102.97103.38103.054,91,400
13-May-2021101.99103.92101.91103.45103.123,99,200
12-May-2021104.13104.27101.01101.47101.159,41,400
11-May-2021103.69105.40102.33104.68104.3511,29,300
10-May-2021104.46105.98104.46104.48104.155,37,700
07-May-2021103.39104.78103.17104.03103.706,42,200
06-May-2021104.38104.78103.28103.90103.577,17,500
05-May-2021105.00105.00102.05103.71103.388,75,900
04-May-2021102.84104.87101.05104.80104.4711,98,600
03-May-2021101.81104.26101.43103.70103.378,33,400
30-Apr-2021100.70101.47100.00101.28100.969,49,300
29-Apr-2021100.11101.75100.06100.82100.5014,16,200
28-Apr-2021100.40100.6898.8499.1698.848,05,200
27-Apr-2021100.05100.9199.70100.2799.957,62,500
26-Apr-2021100.86100.9099.7999.8699.5410,16,400
23-Apr-2021101.72101.72100.20100.66100.349,90,400
22-Apr-2021101.35102.07100.67101.29100.977,78,500
21-Apr-2021101.74101.93101.28101.41101.094,56,500
20-Apr-2021101.68101.7999.81101.53101.219,34,500
19-Apr-2021101.48101.73100.41101.49101.177,96,900
16-Apr-2021101.34103.25101.11101.21100.8913,92,600
15-Apr-2021100.50101.76100.00101.12100.8010,71,600
14-Apr-202199.65101.1999.65100.1199.799,33,000
13-Apr-2021100.20100.7799.4399.5599.239,26,500
12-Apr-2021100.66101.00100.21100.56100.249,78,500
09-Apr-2021100.51100.84100.00100.66100.346,61,700
08-Apr-202198.97100.7998.73100.34100.026,46,400
07-Apr-202199.87100.6098.4098.5398.224,88,700
06-Apr-202199.14100.4898.6299.7299.408,89,500
05-Apr-202199.18100.3598.3199.9299.607,28,400
01-Apr-202196.7897.2195.8096.4596.146,05,600
31-Mar-202196.5797.0895.5496.2895.978,11,900
30-Mar-202197.9198.1095.1496.6796.366,86,400
29-Mar-202196.1998.5996.0098.1897.878,27,600
26-Mar-202195.9896.3093.5096.2095.8911,46,700
25-Mar-202195.1296.4094.1296.2695.955,70,400
24-Mar-202194.5895.9494.5194.8894.585,81,600
23-Mar-202195.0496.0493.6894.2493.946,92,100
22-Mar-202194.6095.6293.2395.4795.178,06,300
19-Mar-202197.5197.5194.9594.9594.6515,48,300
18-Mar-202197.0098.5596.3597.0196.709,15,800
17-Mar-202195.2297.6794.2497.2996.987,86,200
16-Mar-202194.9095.7393.5494.6594.359,62,600
15-Mar-202194.9295.9694.5295.2894.987,76,300
12-Mar-202194.2395.0293.8894.9394.636,62,000
12-Mar-20210.34 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...