UK markets open in 29 minutes

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.34+2.97 (+1.41%)
At close: 04:00PM EDT
214.34 0.00 (0.00%)
After hours: 06:22PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024211.99216.53211.45214.34214.34594,100
19 Jul 2024216.32216.32210.27211.37211.37585,800
18 Jul 2024214.12218.23213.18214.65214.65475,400
17 Jul 2024216.38219.73215.74215.78215.78525,800
16 Jul 2024208.27216.72208.27216.50216.50590,800
15 Jul 2024206.16210.87206.16207.49207.49403,800
12 Jul 2024207.27210.30205.95206.17206.17490,200
11 Jul 2024201.94206.50200.90206.25206.25709,300
10 Jul 2024199.68200.76198.96200.37200.37383,300
09 Jul 2024201.70202.95199.35199.35199.35582,700
08 Jul 2024204.00204.84202.06202.96202.96471,500
05 Jul 2024204.63206.34202.26204.58204.58308,200
03 Jul 2024203.29204.55200.75203.86203.86408,100
02 Jul 2024203.13203.92201.94202.73202.73420,800
01 Jul 2024204.52207.52201.72203.13203.13541,900
28 Jun 2024205.18205.47201.87203.51203.51712,500
27 Jun 2024202.99205.00202.51204.90204.90464,900
26 Jun 2024206.63206.63202.69203.24203.24500,400
25 Jun 2024207.35208.32206.21207.84207.84599,600
24 Jun 2024205.88209.41204.48208.00208.00638,000
21 Jun 2024208.08208.08204.06205.25205.251,070,200
20 Jun 2024205.10208.31204.24207.38207.38974,400
18 Jun 2024201.10206.76201.10206.50206.50898,900
17 Jun 2024198.66201.68198.07201.56201.56604,300
14 Jun 2024197.91200.10195.21199.88199.88716,100
13 Jun 2024195.42196.76192.38196.48196.48632,400
12 Jun 2024198.66200.00196.15196.36196.36626,300
11 Jun 2024195.69197.46195.11197.42197.42464,800
10 Jun 2024196.10196.56192.50195.92195.92515,000
07 Jun 2024197.83199.19195.84196.60196.60471,200
06 Jun 2024196.94199.71196.52198.41198.41429,700
05 Jun 2024196.75199.55195.77198.00198.00662,800
04 Jun 2024194.89197.51193.12196.68196.68726,000
03 Jun 2024194.91197.69194.81195.01195.01614,600
31 May 2024193.50195.10191.97194.91194.911,255,700
30 May 2024192.51194.35192.39193.44193.441,361,600
29 May 2024195.21195.21192.30192.50192.50942,900
28 May 2024199.31199.57196.14196.19196.19743,600
24 May 2024197.08200.18196.19199.65199.65724,600
24 May 20240.72 Dividend
23 May 2024200.13201.16197.01197.09196.37677,800
22 May 2024204.41205.16200.97201.19200.46780,900
21 May 2024206.25207.46204.98205.34204.59594,200
20 May 2024212.06214.14206.07206.83206.07592,500
17 May 2024213.52213.52208.19210.59209.82730,900
16 May 2024212.96215.07212.29213.13212.35676,600
15 May 2024212.26213.78210.84213.21212.43542,300
14 May 2024211.34212.16208.68211.20210.43536,400
13 May 2024208.31211.40207.85210.37209.60792,800
10 May 2024206.34207.80205.46207.67206.91722,900
09 May 2024201.53206.23201.47206.15205.40813,700
08 May 2024202.33202.33200.68201.61200.87556,900
07 May 2024201.99202.54199.62201.50200.76620,900
06 May 2024202.41203.09199.39201.04200.31813,000
03 May 2024201.12202.92199.68201.32200.58555,700
02 May 2024201.57201.65199.11200.25199.52599,300
01 May 2024200.76204.09198.43201.32200.58765,300
30 Apr 2024203.21204.50200.93201.37200.63890,900
29 Apr 2024199.00207.54199.00204.17203.421,396,100
26 Apr 2024197.08200.16197.01198.40197.68931,300
25 Apr 2024204.77204.82196.11198.35197.632,098,000
24 Apr 2024206.82208.14205.54207.94207.18793,500
23 Apr 2024204.76210.63203.22207.97207.21925,400
22 Apr 2024202.25203.89200.67203.07202.33685,900
19 Apr 2024200.73201.64199.65201.48200.74768,200
18 Apr 2024199.55200.21198.06199.45198.72768,900
17 Apr 2024202.78202.78199.84199.97199.24683,300
16 Apr 2024204.24204.69201.91201.93201.19691,500
15 Apr 2024206.95208.32203.00203.32202.58669,100
12 Apr 2024205.21206.40204.40205.73204.98717,000
11 Apr 2024207.91207.96204.01206.50205.75861,300
10 Apr 2024208.57209.21206.56207.17206.41901,900
09 Apr 2024211.51212.69210.00210.05209.28714,100
08 Apr 2024211.15212.39210.06210.12209.35602,400
05 Apr 2024211.00212.07208.75211.26210.49612,700
04 Apr 2024213.77214.86210.63211.21210.44498,900
03 Apr 2024211.59213.45210.80212.24211.46624,100
02 Apr 2024216.14216.16210.81211.95211.18802,900
01 Apr 2024217.29217.79213.81216.35215.56490,600
28 Mar 2024216.74218.67215.64218.46217.66607,600
27 Mar 2024214.85216.63214.85216.57215.78430,700
26 Mar 2024213.75214.42212.78213.52212.74559,100
25 Mar 2024215.00215.32212.30213.75212.97520,500
22 Mar 2024211.29213.34210.19213.26212.48806,700
21 Mar 2024210.51212.04209.55211.29210.52568,900
20 Mar 2024210.30210.90207.57209.36208.601,168,400
19 Mar 2024209.84211.98208.36210.97210.20858,100
18 Mar 2024209.34209.60206.87209.54208.77877,600
15 Mar 2024206.37211.01206.37209.21208.451,388,700
14 Mar 2024214.52214.76207.49209.01208.251,582,600
13 Mar 2024217.66218.49214.49215.75214.96541,000
12 Mar 2024217.99218.51216.30216.86216.07395,500
11 Mar 2024216.84218.91215.92218.53217.73512,900
08 Mar 2024218.53219.71217.32217.50216.71632,400
07 Mar 2024218.45219.70217.34218.36217.56576,000
06 Mar 2024216.36218.25215.44217.80217.00795,300
05 Mar 2024219.47221.14216.12216.15215.36835,500
04 Mar 2024217.12220.18217.08219.10218.30598,100
01 Mar 2024215.66218.16214.53218.00217.20795,900
29 Feb 2024215.00216.09212.23215.83215.041,299,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...