Quantcast

Leidos Holdings, Inc. Common Stock Historical Stock Prices

LDOS 
$68.44
*  
1.80
2.56%
Get LDOS Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading LDOS now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 70.39 70.39 68.04 68.44 832,839
09/19/2018 70.31 70.39 68.04 68.44 834,283
09/18/2018 70.52 70.9 70.02 70.24 686,872
09/17/2018 71.24 71.45 70.4 70.58 1,219,027
09/14/2018 70.69 71.34 70.57 71.17 1,214,648
09/13/2018 70.36 70.99 70.25 70.88 847,133
09/12/2018 70.15 70.585 69.91 70.21 763,779
09/11/2018 69.77 70.68 69.64 70.21 818,310
09/10/2018 70.28 70.54 69.48 70 825,642
09/07/2018 70.82 70.82 69.57 69.83 750,398
09/06/2018 70.64 71.16 70.26 70.95 478,931
09/05/2018 71.14 71.2 70.64 70.73 741,892
09/04/2018 70.8 71.35 70.29 71.23 669,981
08/31/2018 70.9 71.31 70.4 70.77 959,418
08/30/2018 70.92 71.28 70.72 71.01 638,132
08/29/2018 70.44 71.4707 70.2 71.13 556,425
08/28/2018 71.1 71.1 70.29 70.4 506,254
08/27/2018 70.44 71 70.31 70.89 537,857
08/24/2018 69.56 70.42 69.11 70.2 996,158
08/23/2018 71.33 71.33 69.26 69.53 2,128,541
08/22/2018 71.65 72.0399 71.27 71.35 887,284
08/21/2018 71.76 72.3 71.52 71.99 769,982
08/20/2018 71.79 72.17 71.39 71.52 761,895
08/17/2018 70.91 71.82 70.64 71.72 881,906
08/16/2018 71.09 71.35 70.71 70.8 580,126
08/15/2018 70.88 71.05 70.32 70.62 557,987
08/14/2018 70.5 71.5 70.48 71.06 533,634
08/13/2018 70.73 71.13 70.17 70.28 790,271
08/10/2018 70.34 70.78 70.01 70.55 433,318
08/09/2018 70.89 71.18 70.54 70.64 943,201
08/08/2018 69.95 71.0897 69.47 70.93 784,942
08/07/2018 70 70 69.45 69.78 676,574
08/06/2018 69.61 70.17 69.2 69.68 750,103
08/03/2018 68.85 69.69 68.6 69.59 672,478
08/02/2018 67.94 69.3499 67.72 69.2 790,567
08/01/2018 68.54 68.6697 68.01 68.62 966,861
07/31/2018 67.83 68.6 67.35 68.42 1,047,476
07/30/2018 68.77 69 66.96 67.57 1,139,311
07/27/2018 68.61 68.66 67.73 68.47 1,165,835
07/26/2018 63.5 69.29 63.08 68.21 2,925,876
07/25/2018 63.16 63.92 62.92 63.75 1,072,592
07/24/2018 64.86 64.99 62.66 63.22 1,208,026
07/23/2018 64.25 64.78 63.61 64.53 939,207
07/20/2018 64.08 64.6 63.75 64.34 520,636
07/19/2018 63.3 64.4 63.3 64.05 831,475
07/18/2018 63.49 63.79 63.01 63.51 722,710
07/17/2018 62.04 63.805 62 63.58 1,373,540
07/16/2018 62.57 62.9 62.3 62.49 347,574
07/13/2018 62.22 62.57 62.16 62.43 428,116
07/12/2018 61.51 62.54 61.5 62.46 691,676
07/11/2018 60.81 61.69 60.77 61.44 656,838
07/10/2018 61.34 61.76 61.09 61.27 814,209
07/09/2018 60.42 61.4 60.14 61.34 686,676
07/06/2018 59.66 60.49 59.59 60.18 724,944
07/05/2018 59.46 59.65 58.87 59.62 695,936
07/03/2018 59.6 59.83 59.16 59.22 453,864
07/02/2018 58.59 59.48 58.59 59.38 777,178
06/29/2018 58.65 59.59 58.65 59 1,307,948
06/28/2018 58.42 58.82 58.19 58.65 1,321,548
06/27/2018 59.84 60.09 58.54 58.55 943,991
06/26/2018 59 59.79 58.96 59.65 1,600,094
06/25/2018 58.53 59.16 58.07 58.85 1,269,521
06/22/2018 57.99 58.72 57.81 58.5 1,198,333
06/21/2018 58.22 58.43 57.62 57.92 1,311,694
06/20/2018 59.49 59.66 58.19 58.35 1,117,614
06/19/2018 59.1 59.63 58.925 59.5 1,319,446
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio