Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Leidos Holdings Inc (NY: LDOS )

124.36 -0.28 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	125.08	125.08	123.22	124.36	1,075,848	-0.28(-0.22%)
Apr 16, 2024	125.82	125.82	124.32	124.64	871,849	-0.24(-0.19%)
Apr 15, 2024	127.01	127.35	124.20	124.88	817,518	-0.85(-0.68%)
Apr 12, 2024	126.31	127.08	124.93	125.73	785,082	-0.91(-0.72%)
Apr 11, 2024	126.36	127.86	125.58	126.64	717,874	+0.42(+0.33%)
Apr 10, 2024	125.90	127.14	125.12	126.22	740,161	-0.88(-0.69%)
Apr 09, 2024	129.46	129.70	126.73	127.10	714,413	-2.14(-1.66%)
Apr 08, 2024	128.66	130.26	128.23	129.24	779,836	+0.58(+0.45%)
Apr 05, 2024	128.69	129.40	127.78	128.66	688,349	-0.05(-0.04%)
Apr 04, 2024	129.85	130.10	128.34	128.71	547,121	-0.30(-0.23%)
Apr 03, 2024	128.87	129.99	128.69	129.01	719,768	+0.06(+0.05%)
Apr 02, 2024	130.42	130.42	128.78	128.95	555,983	-1.47(-1.13%)
Apr 01, 2024	130.81	130.92	129.84	130.42	444,480	-0.67(-0.51%)
Mar 28, 2024	130.92	131.12	131.12	131.09	682,928	+0.55(+0.42%)
Mar 27, 2024	130.30	130.73	129.61	130.54	669,560	+1.18(+0.91%)
Mar 26, 2024	128.07	129.56	128.07	129.36	588,186	+1.14(+0.89%)
Mar 25, 2024	129.21	129.77	128.22	128.22	440,011	-0.92(-0.71%)
Mar 22, 2024	129.50	129.68	128.68	129.14	617,271	-0.01(-0.01%)
Mar 21, 2024	128.11	129.97	127.45	129.15	516,104	+1.27(+0.99%)
Mar 20, 2024	127.92	129.02	127.32	127.88	749,008	+0.00(+0.00%)
Mar 19, 2024	126.43	127.92	126.43	127.88	734,383	+1.53(+1.21%)
Mar 18, 2024	127.22	127.88	125.56	126.35	1,471,731	-1.57(-1.23%)
Mar 15, 2024	126.48	128.01	126.21	127.92	1,799,835	+0.13(+0.10%)
Mar 14, 2024	127.48	127.80	125.81	127.79	746,143	+0.10(+0.08%)
Mar 13, 2024	127.24	128.14	126.76	127.69	840,003	+0.83(+0.65%)
Mar 12, 2024	126.69	127.10	125.50	126.86	896,557	-0.01(-0.01%)
Mar 11, 2024	127.57	127.77	126.30	126.87	658,514	-1.51(-1.17%)
Mar 08, 2024	129.32	129.56	127.73	128.38	532,787	-1.03(-0.79%)
Mar 07, 2024	129.84	130.00	128.01	129.41	920,379	-0.04(-0.03%)
Mar 06, 2024	128.93	129.49	128.15	129.44	555,855	+0.53(+0.41%)
Mar 05, 2024	129.41	129.71	128.00	128.92	690,437	-0.22(-0.17%)
Mar 04, 2024	127.44	129.35	127.06	129.14	663,494	+2.07(+1.63%)
Mar 01, 2024	128.62	128.68	126.41	127.06	837,414	-0.42(-0.33%)
Feb 29, 2024	126.27	127.69	126.08	127.48	1,053,120	+1.30(+1.03%)
Feb 28, 2024	126.37	126.72	125.78	126.18	782,994	-0.02(-0.02%)
Feb 27, 2024	125.13	126.33	124.97	126.20	1,069,581	+0.89(+0.71%)
Feb 26, 2024	125.88	126.50	125.07	125.32	1,052,080	-0.37(-0.29%)
Feb 23, 2024	124.83	126.28	124.83	125.69	1,115,194	+1.31(+1.05%)
Feb 22, 2024	123.63	124.98	123.21	124.38	1,035,239	+0.80(+0.65%)
Feb 21, 2024	123.12	124.52	122.40	123.58	1,089,489	+0.45(+0.36%)
Feb 20, 2024	123.47	124.59	122.87	123.13	1,323,529	-0.33(-0.27%)
Feb 16, 2024	121.84	124.56	120.68	123.46	1,381,243	+1.64(+1.34%)
Feb 15, 2024	122.01	122.81	120.62	121.83	1,776,829	+0.69(+0.57%)
Feb 14, 2024	121.57	122.13	118.96	121.14	1,558,141	+0.22(+0.18%)
Feb 13, 2024	119.30	122.14	118.05	120.92	2,474,568	+6.70(+5.87%)
Feb 12, 2024	113.46	115.06	113.33	114.22	1,205,575	+1.03(+0.91%)
Feb 09, 2024	113.29	113.89	112.66	113.19	819,221	+0.26(+0.23%)
Feb 08, 2024	112.56	113.38	112.20	112.93	800,756	+0.19(+0.17%)
Feb 07, 2024	112.00	113.07	111.62	112.74	642,534	+0.92(+0.82%)
Feb 06, 2024	110.32	112.58	110.28	111.83	610,859	+1.43(+1.29%)
Feb 05, 2024	109.82	110.83	108.65	110.40	749,035	-0.20(-0.18%)
Feb 02, 2024	110.29	111.11	109.71	110.60	429,706	+0.08(+0.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Leidos Holdings Inc (NY: LDOS )

Historical Prices