Skip to main content

Leidos Holdings Inc (NY: LDOS )

143.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.59 64.59 64.59 0 -0.22(-0.34%)
Aug 30, 2018 64.73 65.06 64.55 64.81 702,956 -0.11(-0.17%)
Aug 29, 2018 64.29 65.23 64.07 64.92 618,587 +0.67(+1.04%)
Aug 28, 2018 64.90 64.90 64.16 64.26 575,904 -0.45(-0.69%)
Aug 27, 2018 64.29 64.80 64.17 64.70 612,377 +0.63(+0.98%)
Aug 24, 2018 63.49 64.27 63.08 64.07 1,136,911 +0.61(+0.96%)
Aug 23, 2018 65.11 65.11 63.22 63.46 2,332,044 -1.66(-2.55%)
Aug 22, 2018 65.40 65.75 65.05 65.12 972,114 -0.58(-0.89%)
Aug 21, 2018 65.50 65.99 65.28 65.71 843,597 +0.43(+0.66%)
Aug 20, 2018 65.53 65.87 65.16 65.28 839,723 -0.18(-0.28%)
Aug 17, 2018 64.72 65.55 64.48 65.46 977,281 +0.84(+1.30%)
Aug 16, 2018 64.89 65.12 64.54 64.62 713,965 +0.16(+0.25%)
Aug 15, 2018 64.69 64.85 64.18 64.46 615,503 -0.40(-0.62%)
Aug 14, 2018 64.35 65.26 64.33 64.86 598,987 +0.71(+1.11%)
Aug 13, 2018 64.56 64.92 64.05 64.15 865,826 -0.25(-0.38%)
Aug 10, 2018 64.20 64.60 63.90 64.39 474,835 -0.08(-0.13%)
Aug 09, 2018 64.70 64.97 64.38 64.48 1,046,431 -0.26(-0.41%)
Aug 08, 2018 63.85 64.89 63.41 64.74 859,987 +1.05(+1.65%)
Aug 07, 2018 63.89 63.89 63.39 63.69 741,259 +0.09(+0.14%)
Aug 06, 2018 63.54 64.05 63.16 63.60 821,817 +0.08(+0.13%)
Aug 03, 2018 62.84 63.61 62.61 63.52 736,686 +0.36(+0.56%)
Aug 02, 2018 62.01 63.30 61.81 63.16 876,818 +0.53(+0.85%)
Aug 01, 2018 62.56 62.68 62.08 62.63 1,059,299 +0.18(+0.29%)
Jul 31, 2018 61.91 62.61 61.47 62.45 1,147,621 +0.78(+1.26%)
Jul 30, 2018 62.77 62.98 61.12 61.67 1,268,302 -0.82(-1.31%)
Jul 27, 2018 62.62 62.67 61.82 62.50 1,290,186 +0.24(+0.38%)
Jul 26, 2018 57.96 63.24 57.58 62.26 3,205,814 +4.07(+7.00%)
Jul 25, 2018 57.65 58.34 57.43 58.19 1,237,568 +0.48(+0.84%)
Jul 24, 2018 59.20 59.32 57.19 57.70 1,334,309 -1.20(-2.03%)
Jul 23, 2018 58.64 59.13 58.06 58.90 1,071,922 +0.17(+0.30%)
Jul 20, 2018 58.49 58.96 58.19 58.73 651,056 +0.26(+0.45%)
Jul 19, 2018 57.78 58.78 57.78 58.46 923,947 +0.49(+0.85%)
Jul 18, 2018 57.95 58.22 57.51 57.97 826,778 -0.06(-0.11%)
Jul 17, 2018 56.63 58.24 56.59 58.03 1,505,027 +0.99(+1.74%)
Jul 16, 2018 57.11 57.41 56.86 57.04 381,813 +0.05(+0.10%)
Jul 13, 2018 56.79 57.11 56.74 56.98 495,778 -0.03(-0.05%)
Jul 12, 2018 56.14 57.08 56.13 57.01 761,595 +0.93(+1.66%)
Jul 11, 2018 55.50 56.31 55.47 56.08 735,122 +0.16(+0.28%)
Jul 10, 2018 55.99 56.37 55.76 55.92 892,052 -0.06(-0.11%)
Jul 09, 2018 55.15 56.04 54.89 55.99 752,338 +1.06(+1.93%)
Jul 06, 2018 54.45 55.21 54.39 54.93 1,253,100 +0.51(+0.94%)
Jul 05, 2018 54.27 54.44 53.73 54.42 762,514 +0.37(+0.68%)
Jul 03, 2018 54.05 54.05 54.05 0 -0.15(-0.27%)
Jul 02, 2018 53.48 54.29 53.48 54.20 1,194,484 +0.35(+0.64%)
Jun 29, 2018 53.53 54.39 53.53 53.85 1,450,687 +0.32(+0.60%)
Jun 28, 2018 53.32 53.69 53.11 53.53 1,447,896 +0.09(+0.17%)
Jun 27, 2018 54.62 54.85 53.43 53.44 1,078,440 -1.00(-1.84%)
Jun 26, 2018 53.85 54.57 53.81 54.44 1,753,073 +0.73(+1.36%)
Jun 25, 2018 53.42 54.00 53.00 53.71 1,390,895 +0.32(+0.60%)
Jun 22, 2018 52.93 53.60 52.77 53.40 1,493,582 +0.53(+1.00%)
Jun 21, 2018 53.14 53.33 52.59 52.87 1,780,702 -0.39(-0.74%)
Jun 20, 2018 54.30 54.45 53.11 53.26 1,224,465 -1.05(-1.93%)
Jun 19, 2018 53.94 54.43 53.78 54.31 1,461,422 +0.00(+0.00%)
Jun 18, 2018 53.57 54.66 52.60 54.31 2,163,411 -0.62(-1.13%)
Jun 15, 2018 55.45 54.50 54.93 1,895,856 -0.52(-0.94%)
Jun 14, 2018 56.02 56.28 55.43 55.45 1,235,039 -0.63(-1.12%)
Jun 13, 2018 56.21 56.42 56.00 56.08 875,678 -0.11(-0.19%)
Jun 12, 2018 56.11 56.51 55.63 56.19 1,457,115 +0.26(+0.47%)
Jun 11, 2018 55.75 56.09 55.56 55.92 912,693 +0.27(+0.49%)
Jun 08, 2018 55.41 55.69 55.21 55.65 919,302 +0.23(+0.41%)
Jun 07, 2018 56.31 56.37 55.23 55.42 472,964 -0.82(-1.45%)
Jun 06, 2018 55.74 56.24 712,933 +0.03(+0.05%)
Jun 05, 2018 55.87 56.39 55.82 56.21 1,632,942 +0.29(+0.52%)
Jun 04, 2018 55.50 55.92 55.31 55.92 800,600 +0.68(+1.23%)
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.