UK Markets close in 4 mins

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
252.20-2.10 (-0.83%)
As of 11:24AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023253.17254.68252.08252.20252.2063,829
27 Jan 2023252.89255.18250.61254.30254.30477,900
26 Jan 2023254.32255.16252.44254.21254.21347,600
25 Jan 2023252.52254.67251.11253.70253.70393,500
24 Jan 2023255.57258.90253.76253.99253.99439,500
23 Jan 2023255.81257.92254.06257.83257.83442,900
20 Jan 2023253.19256.09251.47255.59255.59505,400
19 Jan 2023250.99252.89249.73252.59252.59375,300
18 Jan 2023255.24255.66250.99251.35251.35564,600
17 Jan 2023251.99255.27250.72254.76254.76662,700
13 Jan 2023251.37253.81249.35251.71251.71601,400
12 Jan 2023254.54254.69250.38252.33252.33702,100
11 Jan 2023247.65254.43247.65254.22254.22961,200
10 Jan 2023243.66245.75243.55245.29245.29373,800
09 Jan 2023244.47245.65242.09243.45243.45592,400
06 Jan 2023241.99243.60239.12243.02243.02481,600
05 Jan 2023237.48240.44235.73239.97239.97662,800
04 Jan 2023240.40241.31237.78239.70239.70607,300
03 Jan 2023236.50238.20234.46237.78237.78664,900
30 Dec 2022234.71235.74233.47235.48235.48666,400
29 Dec 2022232.74236.42232.51235.49235.49374,900
28 Dec 2022233.81235.45230.48231.27231.27350,000
27 Dec 2022231.42233.40230.38232.96232.96340,200
23 Dec 2022231.25232.35229.29231.65231.65374,800
22 Dec 2022230.34231.99227.96231.71231.71414,900
21 Dec 2022229.16232.70228.30231.93231.93624,600
20 Dec 2022228.84231.28225.97226.78226.78770,200
19 Dec 2022226.00229.69222.88229.01229.01725,100
16 Dec 2022226.41228.02225.09226.99226.991,146,000
15 Dec 2022227.67232.58226.58229.29229.29920,200
14 Dec 2022230.00234.01227.74230.62230.62719,600
13 Dec 2022232.85233.77228.48231.13231.13600,200
12 Dec 2022231.32231.32225.62227.55227.551,006,500
09 Dec 2022235.40236.18233.04233.56233.56438,000
08 Dec 2022234.35236.08231.26235.68235.68522,700
07 Dec 2022234.21236.12232.97233.68233.68726,700
06 Dec 2022236.22237.58233.15234.15234.15597,300
05 Dec 2022239.39240.02233.89236.39236.39676,900
02 Dec 2022238.91241.91237.50241.57241.57749,100
01 Dec 2022243.28244.97240.70241.77241.77569,300
30 Nov 2022239.31240.73226.28240.70240.701,668,300
29 Nov 2022238.29241.50237.02239.78239.78628,400
28 Nov 2022240.45241.18237.81238.36238.36485,400
25 Nov 2022238.98241.38238.63241.37241.37211,100
23 Nov 2022237.14239.09236.49238.29238.29472,500
22 Nov 2022237.30237.98235.00236.75236.75641,000
21 Nov 2022228.67236.51228.22235.88235.88913,500
18 Nov 2022235.24236.98227.29230.18230.18946,100
17 Nov 2022240.77242.43228.20232.97232.971,793,900
16 Nov 2022246.23246.56242.31243.80243.80513,000
15 Nov 2022246.45249.29243.91245.78245.78586,500
14 Nov 2022248.11249.15245.13245.13245.13789,700
11 Nov 2022243.41250.52242.04248.97248.97948,400
10 Nov 2022237.32243.48236.43243.07243.07957,000
09 Nov 2022234.43236.14230.38230.54230.54969,900
08 Nov 2022232.67236.63232.29235.59235.59875,100
07 Nov 2022229.98234.50227.64233.77233.77873,900
04 Nov 2022225.86228.03220.85227.99227.991,119,500
03 Nov 2022221.05225.08219.82223.58223.581,035,900
02 Nov 2022222.12230.46220.81224.58224.581,074,100
01 Nov 2022223.27224.56221.30222.56222.56646,400
31 Oct 2022222.90227.02221.86221.86221.86922,900
28 Oct 2022215.17225.03213.63224.29224.291,145,800
27 Oct 2022213.87220.94206.76216.30216.301,564,300
26 Oct 2022229.07232.73227.77229.95229.951,123,600
25 Oct 2022215.58229.31215.29228.21228.211,496,800
24 Oct 2022214.13216.82213.42214.71214.71706,200
21 Oct 2022210.56213.47206.66211.71211.711,943,700
20 Oct 2022209.54215.34208.29211.16211.16944,500
19 Oct 2022211.78211.78206.62208.82208.82768,000
18 Oct 2022216.98217.51211.81212.99212.99512,400
17 Oct 2022211.34213.35210.83212.43212.43543,800
14 Oct 2022211.36213.39208.66208.66208.66631,500
13 Oct 2022201.44210.60200.32209.29209.29542,500
12 Oct 2022204.74206.38202.56204.83204.83557,800
11 Oct 2022205.00206.33201.78204.30204.30820,200
10 Oct 2022206.25207.28204.25205.71205.71478,500
07 Oct 2022208.06208.95203.85205.61205.611,003,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...