Laboratory Corporation of America Holdings (LH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | - | - | - | - | - | - |
| 06 Oct 2022 | 213.97 | 213.97 | 209.46 | 210.27 | 210.27 | 605,200 |
| 05 Oct 2022 | 213.58 | 216.70 | 211.24 | 215.03 | 215.03 | 481,500 |
| 04 Oct 2022 | 213.71 | 216.94 | 213.71 | 216.01 | 216.01 | 606,400 |
| 03 Oct 2022 | 206.91 | 212.99 | 205.76 | 211.80 | 211.80 | 754,700 |
| 30 Sept 2022 | 208.95 | 211.24 | 204.59 | 204.81 | 204.81 | 720,100 |
| 29 Sept 2022 | 210.22 | 211.02 | 207.44 | 208.00 | 208.00 | 740,400 |
| 28 Sept 2022 | 208.74 | 212.87 | 207.26 | 212.02 | 212.02 | 611,900 |
| 27 Sept 2022 | 211.76 | 213.03 | 206.10 | 206.64 | 206.64 | 471,300 |
| 26 Sept 2022 | 210.90 | 212.13 | 208.61 | 210.43 | 210.43 | 482,700 |
| 23 Sept 2022 | 212.21 | 213.58 | 208.62 | 211.66 | 211.66 | 432,600 |
| 22 Sept 2022 | 212.25 | 213.98 | 210.40 | 213.03 | 213.03 | 477,200 |
| 21 Sept 2022 | 221.20 | 222.42 | 213.24 | 213.40 | 213.40 | 553,900 |
| 20 Sept 2022 | 221.31 | 221.31 | 218.32 | 220.21 | 220.21 | 506,600 |
| 19 Sept 2022 | 221.36 | 223.67 | 220.47 | 223.55 | 223.55 | 514,800 |
| 16 Sept 2022 | 223.34 | 225.28 | 221.30 | 223.99 | 223.99 | 1,117,200 |
| 15 Sept 2022 | 224.79 | 227.96 | 223.57 | 224.12 | 224.12 | 639,200 |
| 14 Sept 2022 | 228.42 | 228.77 | 220.95 | 222.96 | 222.96 | 889,300 |
| 13 Sept 2022 | 237.13 | 237.14 | 228.05 | 228.43 | 228.43 | 629,800 |
| 12 Sept 2022 | 238.64 | 241.70 | 238.33 | 241.27 | 241.27 | 414,600 |
| 09 Sept 2022 | 238.28 | 240.38 | 237.86 | 238.32 | 238.32 | 448,500 |
| 08 Sept 2022 | 231.35 | 238.34 | 231.27 | 238.27 | 238.27 | 794,700 |
| 07 Sept 2022 | 226.75 | 232.54 | 226.33 | 231.94 | 231.94 | 634,200 |
| 06 Sept 2022 | 225.00 | 229.68 | 224.72 | 226.10 | 226.10 | 583,700 |
| 02 Sept 2022 | 227.81 | 229.02 | 224.76 | 225.74 | 225.74 | 384,400 |
| 01 Sept 2022 | 224.86 | 227.15 | 223.51 | 227.09 | 227.09 | 401,000 |
| 31 Aug 2022 | 228.78 | 229.34 | 223.04 | 225.27 | 225.27 | 744,600 |
| 30 Aug 2022 | 230.55 | 230.58 | 227.77 | 228.01 | 228.01 | 504,100 |
| 29 Aug 2022 | 227.95 | 231.60 | 226.84 | 229.67 | 229.67 | 406,900 |
| 26 Aug 2022 | 235.54 | 236.62 | 228.75 | 229.16 | 229.16 | 466,400 |
| 25 Aug 2022 | 234.19 | 237.11 | 231.16 | 237.06 | 237.06 | 816,100 |
| 24 Aug 2022 | 239.09 | 239.09 | 231.38 | 232.80 | 232.80 | 1,000,700 |
| 23 Aug 2022 | 242.84 | 242.95 | 238.36 | 238.85 | 238.85 | 712,600 |
| 22 Aug 2022 | 248.00 | 250.10 | 243.36 | 243.49 | 243.49 | 413,600 |
| 19 Aug 2022 | 251.13 | 252.12 | 248.13 | 249.31 | 249.31 | 443,600 |
| 18 Aug 2022 | 253.20 | 253.73 | 248.87 | 250.42 | 250.42 | 473,300 |
| 17 Aug 2022 | 256.82 | 257.55 | 251.30 | 253.30 | 253.30 | 427,500 |
| 16 Aug 2022 | 258.66 | 260.70 | 257.94 | 259.15 | 259.15 | 268,400 |
| 15 Aug 2022 | 259.22 | 262.70 | 258.36 | 260.15 | 260.15 | 304,300 |
| 12 Aug 2022 | 258.92 | 259.94 | 256.95 | 259.42 | 259.42 | 434,500 |
| 11 Aug 2022 | 259.90 | 262.68 | 257.30 | 258.74 | 258.74 | 428,100 |
| 10 Aug 2022 | 255.04 | 259.28 | 255.00 | 259.11 | 259.11 | 418,600 |
| 09 Aug 2022 | 255.00 | 257.72 | 252.48 | 252.85 | 252.85 | 471,800 |
| 08 Aug 2022 | 255.86 | 257.89 | 255.26 | 255.81 | 255.81 | 392,000 |
| 05 Aug 2022 | 250.77 | 255.37 | 250.11 | 254.67 | 254.67 | 588,500 |
| 04 Aug 2022 | 253.70 | 256.48 | 251.93 | 252.39 | 252.39 | 403,000 |
| 03 Aug 2022 | 254.14 | 256.81 | 252.65 | 252.78 | 252.78 | 643,500 |
| 02 Aug 2022 | 257.26 | 257.56 | 252.12 | 252.49 | 252.49 | 647,800 |
| 01 Aug 2022 | 260.87 | 262.53 | 256.76 | 257.94 | 257.94 | 760,800 |
| 29 Jul 2022 | 253.25 | 263.13 | 251.86 | 262.19 | 262.19 | 1,070,200 |
| 28 Jul 2022 | 248.40 | 254.23 | 241.33 | 252.38 | 252.38 | 971,000 |
| 27 Jul 2022 | 246.25 | 250.85 | 244.47 | 249.47 | 249.47 | 728,300 |
| 26 Jul 2022 | 246.86 | 247.22 | 244.31 | 246.92 | 246.92 | 532,200 |
| 25 Jul 2022 | 246.58 | 247.98 | 245.53 | 246.89 | 246.89 | 406,500 |
| 22 Jul 2022 | 250.08 | 251.56 | 244.84 | 246.34 | 246.34 | 518,500 |
| 21 Jul 2022 | 246.34 | 249.23 | 244.99 | 249.09 | 249.09 | 722,900 |
| 20 Jul 2022 | 246.11 | 247.72 | 244.68 | 245.28 | 245.28 | 559,800 |
| 19 Jul 2022 | 243.57 | 246.25 | 241.77 | 245.94 | 245.94 | 505,000 |
| 18 Jul 2022 | 244.92 | 245.79 | 240.03 | 240.88 | 240.88 | 662,100 |
| 15 Jul 2022 | 244.34 | 245.21 | 240.28 | 244.51 | 244.51 | 579,100 |
| 14 Jul 2022 | 237.34 | 240.84 | 235.40 | 240.37 | 240.37 | 587,200 |
| 13 Jul 2022 | 237.30 | 241.06 | 236.41 | 240.29 | 240.29 | 548,000 |
| 12 Jul 2022 | 242.52 | 244.68 | 238.91 | 239.91 | 239.91 | 441,100 |
| 11 Jul 2022 | 242.87 | 244.55 | 241.96 | 242.63 | 242.63 | 389,400 |
| 08 Jul 2022 | 243.48 | 246.69 | 242.51 | 243.94 | 243.94 | 366,700 |
| 07 Jul 2022 | 242.86 | 245.75 | 242.36 | 244.39 | 244.39 | 633,000 |
| 06 Jul 2022 | 239.51 | 244.88 | 239.51 | 243.88 | 243.88 | 659,700 |
| 05 Jul 2022 | 237.67 | 240.40 | 235.41 | 239.99 | 239.99 | 546,400 |
| 01 Jul 2022 | 235.32 | 241.47 | 235.04 | 240.94 | 240.94 | 436,000 |
| 30 Jun 2022 | 237.50 | 237.86 | 233.45 | 234.36 | 234.36 | 867,100 |
| 29 Jun 2022 | 236.22 | 241.10 | 235.42 | 240.00 | 240.00 | 744,300 |
| 28 Jun 2022 | 243.64 | 243.79 | 235.73 | 235.96 | 235.96 | 608,300 |
| 27 Jun 2022 | 241.35 | 242.74 | 238.91 | 241.31 | 241.31 | 613,100 |
| 24 Jun 2022 | 241.33 | 242.57 | 238.69 | 242.56 | 242.56 | 782,600 |
| 23 Jun 2022 | 234.45 | 241.35 | 233.77 | 239.62 | 239.62 | 860,900 |
| 22 Jun 2022 | 229.13 | 234.63 | 228.65 | 233.26 | 233.26 | 971,600 |
| 21 Jun 2022 | 229.07 | 231.32 | 227.77 | 229.54 | 229.54 | 1,258,800 |
| 17 Jun 2022 | 219.53 | 227.72 | 219.10 | 226.22 | 226.22 | 2,186,000 |
| 16 Jun 2022 | 213.94 | 218.88 | 212.64 | 218.14 | 218.14 | 1,014,200 |
| 15 Jun 2022 | 215.18 | 220.85 | 214.75 | 218.96 | 218.96 | 885,400 |
| 14 Jun 2022 | 215.94 | 216.36 | 212.40 | 213.86 | 213.86 | 921,200 |
| 13 Jun 2022 | 219.21 | 221.50 | 215.43 | 216.47 | 216.47 | 896,600 |
| 10 Jun 2022 | 226.89 | 228.28 | 222.55 | 224.57 | 224.57 | 910,100 |
| 09 Jun 2022 | 236.23 | 239.00 | 229.26 | 229.79 | 229.79 | 1,719,800 |
| 08 Jun 2022 | 244.00 | 244.40 | 236.75 | 237.36 | 237.36 | 1,004,000 |
| 07 Jun 2022 | 239.64 | 245.86 | 239.64 | 245.49 | 245.49 | 760,300 |
| 06 Jun 2022 | 244.38 | 246.05 | 241.62 | 241.98 | 241.98 | 693,900 |
| 03 Jun 2022 | 246.57 | 247.09 | 241.13 | 243.65 | 243.65 | 674,100 |
| 02 Jun 2022 | 246.80 | 249.15 | 243.75 | 248.79 | 248.79 | 549,900 |
| 01 Jun 2022 | 245.13 | 248.47 | 242.47 | 245.78 | 245.78 | 785,300 |
| 31 May 2022 | 252.33 | 255.29 | 246.12 | 246.72 | 246.72 | 2,637,900 |
| 27 May 2022 | 251.49 | 258.67 | 250.00 | 257.87 | 257.87 | 649,800 |
| 26 May 2022 | 248.12 | 251.95 | 248.12 | 250.15 | 250.15 | 570,200 |
| 25 May 2022 | 249.56 | 250.42 | 245.33 | 247.40 | 247.40 | 674,800 |
| 24 May 2022 | 249.78 | 252.12 | 247.61 | 249.15 | 249.15 | 1,464,000 |
| 23 May 2022 | 250.53 | 250.91 | 247.51 | 249.50 | 249.50 | 602,100 |
| 20 May 2022 | 247.87 | 250.00 | 242.83 | 248.55 | 248.55 | 815,000 |
| 19 May 2022 | 240.46 | 248.82 | 240.15 | 246.43 | 246.43 | 598,900 |
| 18 May 2022 | 245.23 | 248.09 | 241.47 | 242.45 | 242.45 | 506,500 |
| 17 May 2022 | 244.12 | 249.48 | 244.10 | 247.75 | 247.75 | 892,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
