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 (%)
Dec 31, 2013 27.41 27.46 27.46 27.46 818,539 +0.04(+0.15%)
Dec 30, 2013 27.32 27.59 27.25 27.41 839,348 -0.05(-0.19%)
Dec 27, 2013 27.26 27.56 26.91 27.47 814,025 +0.16(+0.58%)
Dec 26, 2013 26.96 27.53 26.88 27.31 812,612 +0.18(+0.65%)
Dec 24, 2013 26.53 27.27 26.52 27.13 650,931 +0.37(+1.39%)
Dec 23, 2013 26.64 27.05 26.64 26.76 1,045,226 +0.11(+0.40%)
Dec 20, 2013 26.41 27.43 26.23 26.65 3,931,617 +0.50(+1.92%)
Dec 19, 2013 26.27 26.29 26.04 26.15 1,010,889 -0.09(-0.36%)
Dec 18, 2013 25.95 26.29 25.80 26.24 1,606,884 +0.47(+1.81%)
Dec 17, 2013 25.28 25.78 25.26 25.78 1,413,846 +0.47(+1.87%)
Dec 16, 2013 25.47 25.81 25.08 25.31 1,649,677 -0.17(-0.67%)
Dec 13, 2013 24.50 25.85 24.50 25.48 3,380,070 +1.50(+6.26%)
Dec 12, 2013 23.73 24.35 23.73 23.98 1,511,007 -0.48(-1.98%)
Dec 11, 2013 24.83 24.93 24.21 24.46 1,827,024 -0.59(-2.36%)
Dec 10, 2013 24.51 25.87 24.48 25.05 2,449,913 +0.50(+2.04%)
Dec 09, 2013 24.55 24.66 24.41 24.55 1,355,930 +0.00(+0.00%)
Dec 06, 2013 24.55 24.73 24.41 24.55 1,241,690 +0.11(+0.43%)
Dec 05, 2013 23.88 24.48 23.88 24.44 1,601,264 -0.02(-0.10%)
Dec 04, 2013 24.38 24.59 23.85 24.47 2,558,714 -0.17(-0.67%)
Dec 03, 2013 27.37 27.96 23.75 24.63 6,370,101 -4.23(-14.67%)
Dec 02, 2013 28.48 28.99 28.35 28.87 593,117 +0.15(+0.51%)
Nov 29, 2013 28.58 28.80 28.58 28.72 298,629 +0.12(+0.41%)
Nov 27, 2013 28.74 28.78 28.42 28.60 760,354 -0.22(-0.76%)
Nov 26, 2013 28.54 28.94 28.46 28.82 891,710 +0.25(+0.87%)
Nov 25, 2013 28.74 28.75 28.54 28.57 345,063 -0.23(-0.80%)
Nov 22, 2013 28.88 29.04 28.77 28.80 294,360 -0.15(-0.51%)
Nov 21, 2013 28.08 28.97 28.08 28.95 303,130 +0.40(+1.39%)
Nov 20, 2013 28.74 28.97 28.51 28.55 430,623 -0.22(-0.76%)
Nov 19, 2013 28.60 28.84 28.51 28.77 759,602 +0.18(+0.62%)
Nov 18, 2013 28.79 28.95 28.55 28.60 638,537 -0.28(-0.98%)
Nov 15, 2013 28.52 29.00 28.49 28.88 887,929 +0.23(+0.80%)
Nov 14, 2013 28.64 28.90 28.58 28.65 462,208 +0.49(+1.74%)
Nov 12, 2013 28.05 28.34 28.01 28.16 682,190 +0.01(+0.02%)
Nov 11, 2013 27.89 28.19 27.82 28.15 796,345 +0.15(+0.53%)
Nov 08, 2013 27.59 28.07 27.46 28.00 479,731 +0.38(+1.37%)
Nov 07, 2013 27.79 27.93 27.62 27.63 625,141 -0.11(-0.38%)
Nov 06, 2013 27.99 28.13 27.66 27.73 516,584 +0.02(+0.06%)
Nov 05, 2013 27.83 27.93 27.60 27.72 660,663 -0.11(-0.40%)
Nov 04, 2013 28.19 28.19 27.78 27.83 734,482 -0.17(-0.61%)
Nov 01, 2013 27.99 28.05 27.61 28.00 663,646 +0.19(+0.68%)
Oct 31, 2013 27.99 28.06 27.71 27.81 1,069,179 -0.09(-0.34%)
Oct 30, 2013 28.13 28.13 27.73 27.90 1,067,325 -0.07(-0.25%)
Oct 29, 2013 27.90 28.21 27.88 27.98 694,942 +0.07(+0.25%)
Oct 28, 2013 28.03 28.03 27.83 27.90 520,126 -0.05(-0.17%)
Oct 25, 2013 28.21 28.21 27.82 27.95 409,262 -0.11(-0.38%)
Oct 24, 2013 27.79 28.12 27.76 28.06 688,445 +0.28(+1.00%)
Oct 23, 2013 27.76 27.90 27.66 27.78 498,589 +0.01(+0.02%)
Oct 22, 2013 27.86 28.00 27.68 27.77 721,044 -0.12(-0.44%)
Oct 21, 2013 27.50 27.95 27.27 27.90 1,161,687 +0.27(+0.98%)
Oct 18, 2013 27.11 27.65 27.06 27.63 1,000,882 +0.57(+2.10%)
Oct 17, 2013 27.11 27.32 26.80 27.06 1,173,329 -0.31(-1.14%)
Oct 16, 2013 27.25 27.38 27.01 27.37 995,417 +0.40(+1.49%)
Oct 15, 2013 27.31 27.47 26.97 26.97 1,397,802 -0.35(-1.30%)
Oct 14, 2013 27.10 27.38 26.99 27.33 947,311 -0.02(-0.09%)
Oct 11, 2013 27.24 27.41 27.11 27.35 652,891 +0.19(+0.70%)
Oct 10, 2013 26.86 27.17 26.79 27.16 1,375,217 +0.59(+2.22%)
Oct 09, 2013 26.65 26.87 26.39 26.57 1,561,210 -0.08(-0.31%)
Oct 08, 2013 26.53 26.87 26.43 26.65 1,719,745 +0.09(+0.33%)
Oct 07, 2013 26.69 27.00 26.56 26.56 1,706,303 -0.46(-1.71%)
Oct 04, 2013 26.96 27.19 26.73 27.03 1,678,546 +0.07(+0.26%)
Oct 03, 2013 26.83 27.35 26.83 26.96 1,801,845 -0.56(-2.05%)
Oct 02, 2013 27.57 27.67 26.72 27.52 2,723,196 -0.21(-0.74%)
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.