UK Markets close in 4 hrs 32 mins

Laboratory Corporation of America Holdings (LH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
210.27-4.76 (-2.21%)
At close: 04:00PM EDT
210.78 +0.51 (+0.24%)
After hours: 07:07PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022------
06 Oct 2022213.97213.97209.46210.27210.27605,200
05 Oct 2022213.58216.70211.24215.03215.03481,500
04 Oct 2022213.71216.94213.71216.01216.01606,400
03 Oct 2022206.91212.99205.76211.80211.80754,700
30 Sept 2022208.95211.24204.59204.81204.81720,100
29 Sept 2022210.22211.02207.44208.00208.00740,400
28 Sept 2022208.74212.87207.26212.02212.02611,900
27 Sept 2022211.76213.03206.10206.64206.64471,300
26 Sept 2022210.90212.13208.61210.43210.43482,700
23 Sept 2022212.21213.58208.62211.66211.66432,600
22 Sept 2022212.25213.98210.40213.03213.03477,200
21 Sept 2022221.20222.42213.24213.40213.40553,900
20 Sept 2022221.31221.31218.32220.21220.21506,600
19 Sept 2022221.36223.67220.47223.55223.55514,800
16 Sept 2022223.34225.28221.30223.99223.991,117,200
15 Sept 2022224.79227.96223.57224.12224.12639,200
14 Sept 2022228.42228.77220.95222.96222.96889,300
13 Sept 2022237.13237.14228.05228.43228.43629,800
12 Sept 2022238.64241.70238.33241.27241.27414,600
09 Sept 2022238.28240.38237.86238.32238.32448,500
08 Sept 2022231.35238.34231.27238.27238.27794,700
07 Sept 2022226.75232.54226.33231.94231.94634,200
06 Sept 2022225.00229.68224.72226.10226.10583,700
02 Sept 2022227.81229.02224.76225.74225.74384,400
01 Sept 2022224.86227.15223.51227.09227.09401,000
31 Aug 2022228.78229.34223.04225.27225.27744,600
30 Aug 2022230.55230.58227.77228.01228.01504,100
29 Aug 2022227.95231.60226.84229.67229.67406,900
26 Aug 2022235.54236.62228.75229.16229.16466,400
25 Aug 2022234.19237.11231.16237.06237.06816,100
24 Aug 2022239.09239.09231.38232.80232.801,000,700
23 Aug 2022242.84242.95238.36238.85238.85712,600
22 Aug 2022248.00250.10243.36243.49243.49413,600
19 Aug 2022251.13252.12248.13249.31249.31443,600
18 Aug 2022253.20253.73248.87250.42250.42473,300
17 Aug 2022256.82257.55251.30253.30253.30427,500
16 Aug 2022258.66260.70257.94259.15259.15268,400
15 Aug 2022259.22262.70258.36260.15260.15304,300
12 Aug 2022258.92259.94256.95259.42259.42434,500
11 Aug 2022259.90262.68257.30258.74258.74428,100
10 Aug 2022255.04259.28255.00259.11259.11418,600
09 Aug 2022255.00257.72252.48252.85252.85471,800
08 Aug 2022255.86257.89255.26255.81255.81392,000
05 Aug 2022250.77255.37250.11254.67254.67588,500
04 Aug 2022253.70256.48251.93252.39252.39403,000
03 Aug 2022254.14256.81252.65252.78252.78643,500
02 Aug 2022257.26257.56252.12252.49252.49647,800
01 Aug 2022260.87262.53256.76257.94257.94760,800
29 Jul 2022253.25263.13251.86262.19262.191,070,200
28 Jul 2022248.40254.23241.33252.38252.38971,000
27 Jul 2022246.25250.85244.47249.47249.47728,300
26 Jul 2022246.86247.22244.31246.92246.92532,200
25 Jul 2022246.58247.98245.53246.89246.89406,500
22 Jul 2022250.08251.56244.84246.34246.34518,500
21 Jul 2022246.34249.23244.99249.09249.09722,900
20 Jul 2022246.11247.72244.68245.28245.28559,800
19 Jul 2022243.57246.25241.77245.94245.94505,000
18 Jul 2022244.92245.79240.03240.88240.88662,100
15 Jul 2022244.34245.21240.28244.51244.51579,100
14 Jul 2022237.34240.84235.40240.37240.37587,200
13 Jul 2022237.30241.06236.41240.29240.29548,000
12 Jul 2022242.52244.68238.91239.91239.91441,100
11 Jul 2022242.87244.55241.96242.63242.63389,400
08 Jul 2022243.48246.69242.51243.94243.94366,700
07 Jul 2022242.86245.75242.36244.39244.39633,000
06 Jul 2022239.51244.88239.51243.88243.88659,700
05 Jul 2022237.67240.40235.41239.99239.99546,400
01 Jul 2022235.32241.47235.04240.94240.94436,000
30 Jun 2022237.50237.86233.45234.36234.36867,100
29 Jun 2022236.22241.10235.42240.00240.00744,300
28 Jun 2022243.64243.79235.73235.96235.96608,300
27 Jun 2022241.35242.74238.91241.31241.31613,100
24 Jun 2022241.33242.57238.69242.56242.56782,600
23 Jun 2022234.45241.35233.77239.62239.62860,900
22 Jun 2022229.13234.63228.65233.26233.26971,600
21 Jun 2022229.07231.32227.77229.54229.541,258,800
17 Jun 2022219.53227.72219.10226.22226.222,186,000
16 Jun 2022213.94218.88212.64218.14218.141,014,200
15 Jun 2022215.18220.85214.75218.96218.96885,400
14 Jun 2022215.94216.36212.40213.86213.86921,200
13 Jun 2022219.21221.50215.43216.47216.47896,600
10 Jun 2022226.89228.28222.55224.57224.57910,100
09 Jun 2022236.23239.00229.26229.79229.791,719,800
08 Jun 2022244.00244.40236.75237.36237.361,004,000
07 Jun 2022239.64245.86239.64245.49245.49760,300
06 Jun 2022244.38246.05241.62241.98241.98693,900
03 Jun 2022246.57247.09241.13243.65243.65674,100
02 Jun 2022246.80249.15243.75248.79248.79549,900
01 Jun 2022245.13248.47242.47245.78245.78785,300
31 May 2022252.33255.29246.12246.72246.722,637,900
27 May 2022251.49258.67250.00257.87257.87649,800
26 May 2022248.12251.95248.12250.15250.15570,200
25 May 2022249.56250.42245.33247.40247.40674,800
24 May 2022249.78252.12247.61249.15249.151,464,000
23 May 2022250.53250.91247.51249.50249.50602,100
20 May 2022247.87250.00242.83248.55248.55815,000
19 May 2022240.46248.82240.15246.43246.43598,900
18 May 2022245.23248.09241.47242.45242.45506,500
17 May 2022244.12249.48244.10247.75247.75892,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...