UK Markets closed

Laboratory Corporation of America Holdings (LH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
287.49-2.24 (-0.77%)
As of 04:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021289.30294.99287.59291.92291.92494,200
26 Nov 2021286.34296.00284.00289.30289.30622,100
24 Nov 2021284.76286.46281.81283.73283.73271,500
23 Nov 2021282.70286.53280.36285.91285.91330,000
22 Nov 2021282.18286.90281.68283.76283.76491,200
19 Nov 2021289.28289.28281.93283.32283.32622,900
18 Nov 2021287.65290.09284.22287.49287.49398,800
17 Nov 2021289.29293.08287.68289.73289.73361,400
16 Nov 2021286.22291.62285.84288.37288.37447,900
15 Nov 2021293.93294.16284.37285.31285.31685,000
12 Nov 2021296.01299.15290.50297.23297.231,312,900
11 Nov 2021283.79287.90280.95286.88286.88457,000
10 Nov 2021276.62284.77276.62283.84283.84686,300
09 Nov 2021279.96281.12273.15276.55276.551,018,500
08 Nov 2021276.86280.93275.00280.61280.61405,500
05 Nov 2021280.00282.18274.01274.84274.84870,000
04 Nov 2021287.30288.19283.52284.24284.24432,400
03 Nov 2021285.64287.49281.98287.49287.49542,800
02 Nov 2021289.04289.76285.43286.24286.24613,700
01 Nov 2021287.15290.62283.70288.78288.78773,700
29 Oct 2021285.23287.39281.72287.02287.02670,500
28 Oct 2021286.14286.98277.68285.23285.231,010,800
27 Oct 2021283.64284.26280.01280.49280.49517,500
26 Oct 2021280.95284.88279.51283.56283.56467,500
25 Oct 2021282.19282.46278.95281.07281.07581,800
22 Oct 2021279.44282.86279.36282.15282.15410,900
21 Oct 2021279.91281.80273.69279.81279.81596,200
20 Oct 2021277.64280.70276.79278.64278.64472,900
19 Oct 2021277.62278.99275.15276.05276.05412,200
18 Oct 2021270.90274.88269.27274.29274.29482,300
15 Oct 2021277.17277.17270.92271.60271.60801,200
14 Oct 2021275.70278.00275.00275.71275.71697,600
13 Oct 2021275.01275.01270.40273.47273.47380,400
12 Oct 2021275.59276.08272.65273.98273.98372,700
11 Oct 2021277.51278.05273.49274.22274.22409,400
08 Oct 2021279.66280.02276.74278.34278.34510,700
07 Oct 2021276.94281.49275.97279.30279.30554,900
06 Oct 2021275.19275.95271.05275.41275.41456,900
05 Oct 2021276.29278.33274.62276.10276.10442,400
04 Oct 2021277.50280.08274.05275.04275.04693,000
01 Oct 2021280.95281.05273.37279.48279.48661,400
30 Sept 2021287.53289.99281.44281.44281.44578,500
29 Sept 2021284.23288.99284.23286.91286.91495,600
28 Sept 2021289.14289.14281.19283.01283.01570,400
27 Sept 2021295.10295.61289.57290.73290.73449,600
24 Sept 2021296.90298.70294.39296.37296.37391,700
23 Sept 2021293.37299.12291.92296.74296.74643,100
22 Sept 2021296.19296.21290.64291.46291.46759,800
21 Sept 2021296.09296.94293.58294.16294.16575,100
20 Sept 2021293.50297.51291.58293.91293.91703,100
17 Sept 2021294.80297.94293.58295.93295.931,145,300
16 Sept 2021300.04301.60296.61296.83296.83473,200
15 Sept 2021296.78300.73295.99299.70299.70803,800
14 Sept 2021298.65300.46296.42296.80296.80528,800
13 Sept 2021301.17301.77295.72297.46297.46470,100
10 Sept 2021304.65305.00300.63300.95300.95548,100
09 Sept 2021307.46309.60302.62303.16303.16537,400
08 Sept 2021303.79307.40301.74307.07307.07693,800
07 Sept 2021305.20305.20297.84303.46303.46754,400
03 Sept 2021307.67307.68303.11306.65306.65605,200
02 Sept 2021306.12309.28305.59308.34308.34564,400
01 Sept 2021303.00305.19299.16304.97304.97382,300
31 Aug 2021303.73307.25302.61303.38303.38669,600
30 Aug 2021300.66304.10299.59303.18303.18305,700
27 Aug 2021302.15302.79299.94300.52300.52347,300
26 Aug 2021304.26304.48300.97301.63301.63324,200
25 Aug 2021302.35304.53300.61304.26304.26254,200
24 Aug 2021303.30303.51298.49302.11302.11477,200
23 Aug 2021306.84306.84303.59303.71303.71396,500
20 Aug 2021303.36307.29303.36306.26306.26599,700
19 Aug 2021299.00303.56297.40302.77302.77402,700
18 Aug 2021305.68307.24300.26300.44300.44358,200
17 Aug 2021306.00307.25304.28305.46305.46309,000
16 Aug 2021302.55307.53302.06306.32306.32686,100
13 Aug 2021301.43303.04298.67302.04302.04604,800
12 Aug 2021300.05301.31298.12300.52300.52719,400
11 Aug 2021302.60302.60299.76299.99299.99357,700
10 Aug 2021301.28304.04299.83301.65301.65480,900
09 Aug 2021298.80301.56297.75301.15301.15672,400
06 Aug 2021298.97300.67295.40298.25298.25684,800
05 Aug 2021301.22303.48295.00298.91298.911,011,500
04 Aug 2021299.89304.74299.22300.08300.081,785,800
03 Aug 2021299.07300.19294.89300.08300.081,580,900
02 Aug 2021296.83299.67294.66297.61297.611,063,400
30 Jul 2021296.18298.89295.05296.15296.15645,800
29 Jul 2021285.62296.10284.27294.66294.661,181,200
28 Jul 2021283.16284.28279.87283.19283.19540,100
27 Jul 2021280.49283.35279.64283.13283.13419,400
26 Jul 2021282.84285.59280.59281.10281.10428,200
23 Jul 2021281.98285.82281.98283.77283.77627,800
22 Jul 2021278.11281.27275.25281.10281.10501,800
21 Jul 2021277.13277.75273.83277.49277.49499,400
20 Jul 2021275.00279.78274.48276.78276.78610,100
19 Jul 2021274.61277.39271.46274.82274.82795,200
16 Jul 2021277.37278.82275.03276.45276.451,493,800
15 Jul 2021276.53277.76274.76276.95276.95622,200
14 Jul 2021280.02281.18274.71277.24277.24597,700
13 Jul 2021280.80281.93278.99279.71279.71396,100
12 Jul 2021281.53284.17280.60281.47281.47644,300
09 Jul 2021278.57281.25277.48281.03281.03400,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...