UK Markets closed

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.55+2.12 (+0.86%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
16 May 2022243.17244.57238.25242.38242.38627,000
13 May 2022245.04248.01243.05244.62244.62495,600
12 May 2022236.33244.98236.33244.64244.64906,300
11 May 2022239.41243.04237.61238.59238.59692,200
10 May 2022242.82243.93238.01240.64240.64654,700
09 May 2022249.03249.26240.71241.26241.26680,300
06 May 2022250.42252.78248.22251.49251.49562,700
05 May 2022251.74254.35247.01251.95251.95767,600
04 May 2022243.30254.99242.80253.70253.70830,400
03 May 2022241.51250.84241.10245.31245.31852,000
02 May 2022239.71243.23238.38243.01243.011,236,300
29 Apr 2022240.19249.67239.91240.28240.281,136,400
28 Apr 2022239.39243.14232.01240.66240.661,828,300
27 Apr 2022250.12255.76245.98253.04253.041,660,500
26 Apr 2022261.12261.40249.96250.11250.111,784,900
25 Apr 2022266.71268.42258.62264.10264.10674,500
22 Apr 2022273.42274.36268.10268.52268.52627,100
21 Apr 2022279.00280.72275.80276.30276.30493,500
20 Apr 2022272.19278.40270.95277.87277.87662,500
19 Apr 2022267.82271.76267.78271.14271.14504,800
18 Apr 2022268.77270.87266.10267.12267.12603,600
14 Apr 2022270.09271.08267.11269.04269.041,439,600
13 Apr 2022267.79270.10266.78268.93268.93470,100
12 Apr 2022271.10275.35268.01268.66268.66470,800
11 Apr 2022275.95278.80272.06272.42272.42672,600
08 Apr 2022272.23278.14271.39276.75276.75763,300
07 Apr 2022263.80272.09263.80271.89271.89706,800
06 Apr 2022262.99265.42261.26264.88264.88662,300
05 Apr 2022262.93268.37262.70264.25264.25721,700
04 Apr 2022263.20264.56260.39263.33263.331,057,200
01 Apr 2022264.38264.65261.08263.17263.17623,400
31 Mar 2022268.63270.52263.65263.66263.66907,200
30 Mar 2022276.33276.37266.99269.00269.001,008,000
29 Mar 2022277.11279.40275.55276.75276.75533,700
28 Mar 2022273.74276.42271.55276.42276.42482,100
25 Mar 2022272.98274.33271.05273.96273.96863,400
24 Mar 2022272.92273.30270.27271.44271.44594,100
23 Mar 2022276.23276.71270.09271.69271.691,014,500
22 Mar 2022277.16281.22275.46277.44277.44540,600
21 Mar 2022275.01278.67274.56276.66276.66564,300
18 Mar 2022273.34275.45269.85275.23275.231,354,000
17 Mar 2022273.45275.81271.50274.33274.33598,300
16 Mar 2022272.20275.21270.63274.02274.02604,700
15 Mar 2022267.10272.07266.90271.53271.53571,600
14 Mar 2022266.95269.34264.08265.66265.66762,600
11 Mar 2022266.95269.86265.30265.49265.49620,400
10 Mar 2022262.21266.81261.24266.22266.22552,400
09 Mar 2022265.43267.35260.94265.63265.63804,500
08 Mar 2022265.20266.00258.71259.82259.82974,500
07 Mar 2022268.93269.67262.82266.75266.751,088,700
04 Mar 2022268.66269.86265.56269.14269.141,023,200
03 Mar 2022273.78273.78267.32270.45270.45988,300
02 Mar 2022268.46274.10265.56270.44270.441,974,200
01 Mar 2022270.41273.20267.36269.05269.05970,700
28 Feb 2022272.54274.68268.68271.26271.261,099,800
25 Feb 2022272.00278.32271.19276.63276.63580,500
24 Feb 2022264.99271.88263.86271.71271.71969,000
23 Feb 2022266.97272.21266.41268.48268.481,650,700
22 Feb 2022264.50267.77263.54266.52266.52923,000
18 Feb 2022261.75267.00261.27264.47264.47774,600
17 Feb 2022268.89269.45261.30261.92261.92916,800
16 Feb 2022264.00270.71261.46269.62269.621,154,100
15 Feb 2022273.98276.03262.26264.62264.621,703,600
14 Feb 2022275.18278.61271.33272.68272.68849,400
11 Feb 2022283.46286.35271.58276.26276.261,709,200
10 Feb 2022287.08290.20276.12282.19282.192,015,300
09 Feb 2022280.00282.90279.95281.65281.65835,400
08 Feb 2022273.47279.90272.88278.19278.191,138,500
07 Feb 2022277.38278.51273.44274.56274.56536,800
04 Feb 2022276.61280.36275.92277.48277.48496,500
03 Feb 2022271.81280.42271.81278.03278.03955,200
02 Feb 2022272.06275.76269.74273.18273.18697,200
01 Feb 2022273.00273.61267.41272.96272.96872,100
31 Jan 2022268.59272.04265.54271.36271.36944,600
28 Jan 2022263.84270.34260.54270.08270.08904,600
27 Jan 2022267.47270.22264.29265.73265.73789,200
26 Jan 2022266.50271.98264.95266.80266.80779,900
25 Jan 2022268.95272.05265.33268.05268.05924,200
24 Jan 2022272.32273.12264.22272.15272.151,053,900
21 Jan 2022272.79275.25270.88271.57271.571,989,300
20 Jan 2022274.14278.54270.44270.87270.87710,400
19 Jan 2022272.33275.75271.09272.02272.02980,800
18 Jan 2022272.77275.02270.42271.78271.78860,700
14 Jan 2022277.29281.00271.89276.08276.08916,100
13 Jan 2022281.98282.20275.37277.81277.81878,300
12 Jan 2022287.58287.58277.90282.79282.791,138,300
11 Jan 2022290.36292.57286.35291.94291.94691,400
10 Jan 2022284.70292.32284.65291.62291.62706,500
07 Jan 2022288.55291.68284.18285.27285.27642,800
06 Jan 2022287.01293.93284.13288.55288.55857,600
05 Jan 2022290.37293.36286.44286.57286.57802,800
04 Jan 2022297.50298.05287.21290.21290.211,276,700
03 Jan 2022313.10313.99296.49298.18298.18971,300
31 Dec 2021313.24317.17313.15314.21314.21477,500
30 Dec 2021310.70315.01310.67313.34313.34534,300
29 Dec 2021309.26310.85305.60308.67308.671,012,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...