Skip to main content

Leidos Holdings Inc (NY: LDOS )

146.02 -2.27 (-1.53%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 91.61 92.54 91.47 91.78 667,282 -0.17(-0.18%)
Dec 30, 2019 92.00 92.08 91.06 91.94 649,198 -0.15(-0.16%)
Dec 27, 2019 92.54 92.55 91.48 92.09 635,496 -0.28(-0.30%)
Dec 26, 2019 91.83 92.59 91.83 92.38 543,641 +0.47(+0.51%)
Dec 24, 2019 91.48 92.20 91.48 91.91 266,123 +0.20(+0.21%)
Dec 23, 2019 92.24 92.49 91.16 91.71 780,203 -0.18(-0.19%)
Dec 20, 2019 91.17 91.91 90.26 91.89 2,362,473 +1.62(+1.80%)
Dec 19, 2019 89.48 90.52 88.47 90.27 1,426,631 +0.56(+0.63%)
Dec 18, 2019 87.62 90.10 87.53 89.70 2,074,286 +3.89(+4.53%)
Dec 17, 2019 85.90 86.29 85.31 85.81 625,710 -0.10(-0.12%)
Dec 16, 2019 86.67 86.72 85.68 85.92 1,496,845 -0.19(-0.22%)
Dec 13, 2019 84.94 86.29 84.41 86.10 611,924 +0.93(+1.09%)
Dec 12, 2019 85.84 85.84 84.46 85.17 1,303,997 -0.83(-0.97%)
Dec 11, 2019 85.10 86.05 83.24 86.01 1,494,388 +2.28(+2.72%)
Dec 10, 2019 84.27 84.52 83.60 83.73 504,473 -0.43(-0.51%)
Dec 09, 2019 84.61 85.06 84.14 84.16 1,000,115 -0.54(-0.64%)
Dec 06, 2019 84.50 84.85 83.44 84.70 785,620 +0.68(+0.81%)
Dec 05, 2019 83.99 84.22 83.51 84.02 560,011 +0.20(+0.23%)
Dec 04, 2019 83.87 84.77 83.24 83.82 883,142 +0.07(+0.09%)
Dec 03, 2019 82.87 83.88 82.56 83.75 1,216,621 -0.18(-0.21%)
Dec 02, 2019 84.66 84.74 82.95 83.92 818,012 -0.92(-1.09%)
Nov 29, 2019 84.93 85.17 84.41 84.85 298,488 -0.13(-0.15%)
Nov 27, 2019 84.98 85.04 84.30 84.98 567,214 +0.25(+0.30%)
Nov 26, 2019 84.08 84.77 84.06 84.73 987,844 +0.64(+0.76%)
Nov 25, 2019 82.83 84.17 82.74 84.09 1,118,459 +1.43(+1.73%)
Nov 22, 2019 84.14 84.39 82.12 82.66 1,214,617 -1.45(-1.72%)
Nov 21, 2019 85.61 85.92 84.08 84.11 826,273 -1.50(-1.76%)
Nov 20, 2019 85.33 85.81 84.77 85.61 736,039 -0.05(-0.05%)
Nov 19, 2019 85.70 86.32 85.57 85.66 1,069,712 +0.30(+0.35%)
Nov 18, 2019 84.59 86.32 84.59 85.36 906,444 +0.34(+0.40%)
Nov 15, 2019 84.87 85.43 84.45 85.03 872,447 +0.55(+0.65%)
Nov 14, 2019 83.71 84.51 83.39 84.47 527,649 +0.89(+1.06%)
Nov 13, 2019 83.06 84.24 82.76 83.59 946,774 +0.45(+0.54%)
Nov 12, 2019 81.72 83.20 81.72 83.14 1,022,026 +1.25(+1.53%)
Nov 11, 2019 80.70 82.20 80.70 81.89 1,211,457 +0.44(+0.54%)
Nov 08, 2019 80.11 81.45 80.06 81.45 1,029,935 +1.12(+1.40%)
Nov 07, 2019 80.02 80.62 79.65 80.33 1,006,937 +0.81(+1.02%)
Nov 06, 2019 77.63 79.67 77.23 79.51 1,394,561 +1.82(+2.34%)
Nov 05, 2019 80.19 80.54 77.30 77.69 1,497,775 -2.43(-3.03%)
Nov 04, 2019 79.85 80.33 79.37 80.12 1,322,681 +0.42(+0.53%)
Nov 01, 2019 80.55 81.33 79.60 79.70 1,002,206 -0.84(-1.04%)
Oct 31, 2019 81.09 82.15 80.44 80.54 1,271,298 -0.43(-0.53%)
Oct 30, 2019 81.18 81.56 80.61 80.97 1,280,213 +0.28(+0.35%)
Oct 29, 2019 78.09 81.03 77.25 80.69 3,315,148 +5.21(+6.91%)
Oct 28, 2019 75.12 75.68 74.93 75.48 1,229,753 +0.78(+1.04%)
Oct 25, 2019 74.52 75.01 74.11 74.70 824,269 -0.06(-0.08%)
Oct 24, 2019 74.18 74.80 73.60 74.76 766,861 +0.75(+1.01%)
Oct 23, 2019 73.88 74.85 73.78 74.01 865,046 -0.05(-0.06%)
Oct 22, 2019 75.55 75.76 73.86 74.06 1,131,080 -1.45(-1.92%)
Oct 21, 2019 76.36 76.36 75.28 75.51 1,326,507 -0.73(-0.96%)
Oct 18, 2019 76.15 76.40 75.57 76.24 1,357,652 -0.08(-0.11%)
Oct 17, 2019 76.25 76.49 75.56 76.32 1,317,922 +0.35(+0.45%)
Oct 16, 2019 76.37 76.86 75.73 75.97 1,460,721 -0.83(-1.08%)
Oct 15, 2019 77.15 78.05 76.79 76.81 1,416,449 -0.21(-0.28%)
Oct 14, 2019 77.96 78.11 76.84 77.02 760,908 -0.65(-0.84%)
Oct 11, 2019 78.19 78.72 77.64 77.67 1,141,494 +0.10(+0.13%)
Oct 10, 2019 77.31 78.16 77.29 77.57 1,482,604 +0.33(+0.42%)
Oct 09, 2019 77.02 77.38 76.33 77.25 1,089,016 +0.80(+1.05%)
Oct 08, 2019 77.66 77.66 76.43 76.44 1,190,400 -1.83(-2.34%)
Oct 07, 2019 78.11 78.91 77.96 78.27 1,155,064 +0.16(+0.20%)
Oct 04, 2019 77.95 78.29 77.29 78.11 3,141,839 +0.59(+0.76%)
Oct 03, 2019 77.54 77.95 76.70 77.53 743,171 +0.04(+0.05%)
Oct 02, 2019 78.46 78.53 76.69 77.49 1,311,743 -1.70(-2.15%)
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.