Laboratory Corporation of America Holdings (0JSY.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:09PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 203.72 | 203.72 | - |
| 29 Apr 2024 | 198.96 | 206.88 | 198.96 | 205.21 | 205.21 | 21 |
| 26 Apr 2024 | 197.00 | 199.84 | 197.00 | 199.00 | 199.00 | 321 |
| 25 Apr 2024 | 205.00 | 205.00 | 196.00 | 197.29 | 197.29 | 195 |
| 24 Apr 2024 | 206.82 | 207.95 | 205.67 | 206.42 | 206.42 | 663 |
| 23 Apr 2024 | 204.76 | 209.46 | 204.76 | 207.18 | 207.18 | 586 |
| 22 Apr 2024 | 202.54 | 203.55 | 201.97 | 203.55 | 203.55 | 48 |
| 19 Apr 2024 | 200.66 | 201.47 | 199.92 | 200.53 | 200.53 | 793 |
| 18 Apr 2024 | 199.55 | 202.35 | 198.65 | 198.84 | 198.84 | 397 |
| 17 Apr 2024 | 202.75 | 203.75 | 200.37 | 200.37 | 200.37 | 434 |
| 16 Apr 2024 | 202.99 | 204.24 | 202.40 | 204.24 | 204.24 | 8,668 |
| 15 Apr 2024 | 206.08 | 207.90 | 206.08 | 206.18 | 206.18 | 291 |
| 12 Apr 2024 | 206.12 | 206.14 | 204.84 | 204.97 | 204.97 | 696 |
| 11 Apr 2024 | 207.27 | 207.27 | 204.30 | 205.69 | 205.69 | 230 |
| 10 Apr 2024 | 208.63 | 208.65 | 207.38 | 207.38 | 207.38 | 57 |
| 09 Apr 2024 | 211.51 | 211.96 | 210.04 | 211.96 | 211.96 | 8,704 |
| 08 Apr 2024 | 211.15 | 212.13 | 211.15 | 212.13 | 212.13 | 128 |
| 05 Apr 2024 | 210.71 | 210.79 | 209.17 | 210.35 | 210.35 | 285 |
| 04 Apr 2024 | 211.79 | 214.16 | 211.79 | 213.68 | 213.68 | 945 |
| 03 Apr 2024 | 211.11 | 212.93 | 210.99 | 212.79 | 212.79 | 187 |
| 02 Apr 2024 | 216.14 | 216.14 | 211.19 | 211.19 | 211.19 | 490 |
| 28 Mar 2024 | 216.74 | 217.79 | 214.23 | 217.79 | 217.79 | 240 |
| 27 Mar 2024 | 214.85 | 216.45 | 214.85 | 215.93 | 215.93 | 433 |
| 26 Mar 2024 | 213.75 | 214.52 | 213.54 | 213.54 | 213.54 | 12,531 |
| 25 Mar 2024 | 214.95 | 215.01 | 212.82 | 213.05 | 213.05 | 22 |
| 22 Mar 2024 | 210.59 | 212.06 | 210.43 | 212.06 | 212.06 | 326 |
| 21 Mar 2024 | 210.51 | 211.88 | 210.40 | 210.40 | 210.40 | 576 |
| 20 Mar 2024 | 210.30 | 210.98 | 209.84 | 209.84 | 209.84 | 748 |
| 19 Mar 2024 | 209.84 | 211.58 | 208.51 | 209.28 | 209.28 | 679 |
| 18 Mar 2024 | 208.79 | 210.04 | 207.24 | 208.04 | 208.04 | 183 |
| 15 Mar 2024 | 205.20 | 210.61 | 205.20 | 210.46 | 210.46 | 332 |
| 14 Mar 2024 | 213.97 | 215.05 | 208.25 | 208.63 | 208.63 | 703 |
| 13 Mar 2024 | 218.51 | 218.51 | 215.42 | 215.42 | 215.42 | 24 |
| 12 Mar 2024 | 217.99 | 219.30 | 216.94 | 216.96 | 216.96 | 187 |
| 11 Mar 2024 | 216.84 | 218.04 | 216.17 | 217.86 | 217.86 | 390 |
| 08 Mar 2024 | 218.38 | 219.05 | 217.65 | 218.60 | 218.60 | 372 |
| 07 Mar 2024 | 219.17 | 219.17 | 217.46 | 217.46 | 217.46 | 212 |
| 06 Mar 2024 | 214.16 | 217.48 | 214.16 | 217.26 | 217.26 | 155 |
| 05 Mar 2024 | 220.43 | 221.02 | 218.15 | 218.66 | 218.66 | 106 |
| 04 Mar 2024 | 217.61 | 219.40 | 217.61 | 219.11 | 219.11 | 170 |
| 01 Mar 2024 | 216.36 | 217.07 | 215.43 | 216.78 | 216.78 | 372 |
| 29 Feb 2024 | 215.00 | 215.14 | 214.10 | 214.17 | 214.17 | 556 |
| 28 Feb 2024 | 215.95 | 215.95 | 215.20 | 215.20 | 215.20 | 1 |
| 27 Feb 2024 | 214.47 | 216.02 | 213.54 | 215.13 | 215.13 | 105 |
| 26 Feb 2024 | 219.04 | 220.35 | 219.04 | 219.93 | 219.93 | 1 |
| 26 Feb 2024 | 0.72 Dividend | |||||
| 23 Feb 2024 | 217.23 | 219.00 | 217.23 | 219.00 | 218.28 | 3 |
| 22 Feb 2024 | 217.51 | 217.51 | 215.42 | 215.42 | 214.71 | 312 |
| 21 Feb 2024 | 214.62 | 215.73 | 214.54 | 215.09 | 214.38 | 295 |
| 20 Feb 2024 | 216.41 | 216.69 | 215.01 | 215.85 | 215.14 | 5,304 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 222.13 | 223.74 | 217.91 | 218.79 | 218.07 | 302 |
| 15 Feb 2024 | 226.49 | 229.31 | 219.60 | 222.81 | 222.08 | 455 |
| 14 Feb 2024 | 225.41 | 226.44 | 224.47 | 226.44 | 225.70 | 4,627 |
| 13 Feb 2024 | 227.19 | 227.19 | 222.59 | 224.65 | 223.91 | 70 |
| 12 Feb 2024 | 222.74 | 226.60 | 222.60 | 226.32 | 225.58 | 245 |
| 09 Feb 2024 | 222.93 | 223.26 | 221.69 | 223.08 | 222.35 | 460 |
| 08 Feb 2024 | 221.91 | 222.23 | 220.96 | 221.10 | 220.37 | 201 |
| 07 Feb 2024 | 223.77 | 224.37 | 222.70 | 223.29 | 222.55 | 774 |
| 06 Feb 2024 | 219.77 | 221.60 | 219.77 | 221.60 | 220.87 | 145 |
| 05 Feb 2024 | 220.57 | 220.95 | 219.54 | 220.92 | 220.19 | 677 |
| 02 Feb 2024 | 223.30 | 224.16 | 222.34 | 222.56 | 221.82 | 652 |
| 01 Feb 2024 | 217.71 | 222.13 | 216.07 | 222.13 | 221.40 | 765 |
| 31 Jan 2024 | 224.93 | 225.51 | 224.58 | 224.59 | 223.85 | 111 |
| 30 Jan 2024 | 226.53 | 227.80 | 225.89 | 227.03 | 226.28 | 249 |
| 29 Jan 2024 | 224.65 | 225.85 | 223.73 | 225.58 | 224.84 | 1,002 |
| 26 Jan 2024 | 229.48 | 229.48 | 225.10 | 226.53 | 225.79 | 6,317 |
| 25 Jan 2024 | 225.10 | 225.10 | 223.28 | 224.73 | 223.99 | 2,536 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 226.13 | 227.94 | 224.71 | 224.71 | 223.97 | 111 |
| 22 Jan 2024 | 227.84 | 227.84 | 225.95 | 225.95 | 225.21 | 404 |
| 19 Jan 2024 | 224.64 | 226.63 | 224.62 | 226.63 | 225.88 | 149 |
| 18 Jan 2024 | 221.38 | 223.48 | 221.38 | 223.48 | 222.75 | 895 |
| 17 Jan 2024 | 221.06 | 224.48 | 221.06 | 222.21 | 221.48 | 106 |
| 16 Jan 2024 | 223.48 | 223.48 | 221.25 | 221.25 | 220.52 | 47,692 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 221.95 | 224.56 | 221.95 | 222.45 | 221.72 | 868 |
| 11 Jan 2024 | 225.63 | 225.63 | 220.95 | 222.73 | 222.00 | 118 |
| 10 Jan 2024 | 228.12 | 228.98 | 223.91 | 225.38 | 224.64 | 955 |
| 09 Jan 2024 | 226.52 | 226.52 | 226.12 | 226.12 | 225.38 | 20 |
| 08 Jan 2024 | 225.32 | 225.32 | 225.32 | 225.32 | 224.58 | 30 |
| 05 Jan 2024 | 223.77 | 225.97 | 223.77 | 225.97 | 225.23 | 41 |
| 04 Jan 2024 | 226.00 | 226.85 | 225.48 | 226.32 | 225.58 | 1,593 |
| 03 Jan 2024 | 232.30 | 232.30 | 228.73 | 229.06 | 228.31 | 1,696 |
| 02 Jan 2024 | 226.61 | 231.13 | 226.00 | 231.13 | 230.37 | 68 |
| 29 Dec 2023 | 226.97 | 227.25 | 226.84 | 227.25 | 226.50 | 2 |
| 28 Dec 2023 | 226.47 | 228.00 | 226.47 | 227.52 | 226.77 | 1,014 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 225.06 | 225.20 | 224.91 | 225.20 | 224.46 | 2 |
| 21 Dec 2023 | 221.00 | 222.19 | 220.36 | 222.19 | 221.46 | 3,503 |
| 20 Dec 2023 | 224.00 | 224.00 | 222.30 | 223.16 | 222.43 | 1,082 |
| 19 Dec 2023 | 219.46 | 223.27 | 219.46 | 223.27 | 222.54 | 94 |
| 18 Dec 2023 | 221.01 | 221.01 | 219.22 | 219.22 | 218.50 | 107 |
| 15 Dec 2023 | 222.89 | 222.89 | 218.99 | 219.36 | 218.64 | 300 |
| 14 Dec 2023 | 221.47 | 222.92 | 220.40 | 220.40 | 219.68 | 7,249 |
| 13 Dec 2023 | 217.46 | 217.46 | 216.55 | 216.55 | 215.84 | 560 |
| 12 Dec 2023 | 216.95 | 219.17 | 216.30 | 219.17 | 218.45 | 85 |
| 11 Dec 2023 | 216.84 | 216.84 | 215.54 | 216.48 | 215.77 | 1 |
| 08 Dec 2023 | 216.95 | 216.95 | 216.58 | 216.59 | 215.88 | 31 |
| 07 Dec 2023 | 218.61 | 218.61 | 217.21 | 218.02 | 217.30 | 275 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.