LH - Laboratory Corporation of America Holdings

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019163.14166.65162.91164.41164.41704,600
May 16, 2019165.83168.13164.62164.99164.99892,300
May 15, 2019161.83166.13161.72165.36165.36782,700
May 14, 2019162.28165.41162.03163.33163.33860,900
May 13, 2019163.29163.47161.19162.02162.02642,300
May 10, 2019165.56166.97162.89166.34166.34748,200
May 09, 2019161.94166.75161.94165.92165.92965,000
May 08, 2019161.90164.83160.22163.50163.50763,600
May 07, 2019164.33165.28160.76162.22162.22677,700
May 06, 2019162.20165.75162.00165.44165.44708,000
May 03, 2019166.30167.93162.41164.95164.951,381,400
May 02, 2019161.08166.20159.90165.63165.631,382,700
May 01, 2019161.01162.38157.21161.16161.161,193,800
Apr 30, 2019155.07162.13155.07159.92159.921,800,100
Apr 29, 2019155.18155.75153.40155.48155.48775,100
Apr 26, 2019154.89155.04153.26154.62154.621,123,600
Apr 25, 2019153.23155.13151.75154.72154.72558,200
Apr 24, 2019151.13155.13150.89153.96153.96791,000
Apr 23, 2019145.19152.65145.19151.29151.291,122,400
Apr 22, 2019145.22146.85143.84144.25144.25946,400
Apr 18, 2019144.20147.77142.93145.22145.221,374,000
Apr 17, 2019153.11153.70140.53144.16144.162,374,600
Apr 16, 2019160.19160.19152.32152.61152.611,064,200
Apr 15, 2019157.92159.74157.31159.07159.07615,400
Apr 12, 2019158.63160.43157.39157.45157.45609,200
Apr 11, 2019160.00160.24157.31157.87157.87422,000
Apr 10, 2019157.82159.77157.25159.61159.61572,600
Apr 09, 2019158.65159.31157.44157.64157.64533,100
Apr 08, 2019158.76158.99157.17158.77158.77415,700
Apr 05, 2019157.97159.64157.61158.98158.98593,800
Apr 04, 2019156.88157.57156.36157.45157.45442,900
Apr 03, 2019158.37159.13155.78156.68156.681,166,400
Apr 02, 2019157.73158.57156.27157.58157.581,092,800
Apr 01, 2019154.05155.07153.22154.79154.79605,200
Mar 29, 2019151.24153.36151.24152.98152.98494,400
Mar 28, 2019150.96151.75148.98150.62150.62385,500
Mar 27, 2019150.48151.44148.77150.91150.91866,700
Mar 26, 2019153.21154.05150.33151.14151.14853,300
Mar 25, 2019154.10154.10152.09152.92152.92574,600
Mar 22, 2019155.98158.07153.33154.32154.32584,500
Mar 21, 2019153.42156.94153.07156.30156.30410,800
Mar 20, 2019155.58156.09153.34154.11154.11541,900
Mar 19, 2019155.11157.05155.11155.96155.96572,500
Mar 18, 2019154.92155.44154.05154.89154.89846,400
Mar 15, 2019152.85155.08152.76154.36154.36979,100
Mar 14, 2019154.76154.76152.67152.82152.82957,900
Mar 13, 2019152.45155.38151.69154.93154.931,010,900
Mar 12, 2019149.83151.71149.50151.41151.41808,400
Mar 11, 2019146.95149.10146.22149.01149.01503,100
Mar 08, 2019144.93146.70144.93146.51146.51746,100
Mar 07, 2019145.23146.42144.84145.81145.81592,800
Mar 06, 2019147.29147.50144.08145.21145.21735,900
Mar 05, 2019147.25148.22145.79147.37147.37570,000
Mar 04, 2019149.33149.93145.40147.02147.02557,500
Mar 01, 2019149.16150.12148.00148.73148.73660,400
Feb 28, 2019147.13148.48146.82148.24148.24534,700
Feb 27, 2019146.63147.73145.84147.12147.12521,900
Feb 26, 2019147.09148.28146.38146.92146.92414,400
Feb 25, 2019149.57149.89147.02147.09147.09492,700
Feb 22, 2019148.31148.85147.46148.76148.76534,100
Feb 21, 2019149.96149.96147.66148.32148.32481,600
Feb 20, 2019149.74150.34148.81149.75149.75625,700
Feb 19, 2019150.07150.99149.48149.79149.791,065,000
Feb 15, 2019147.79150.65147.37150.17150.171,663,400
Feb 14, 2019145.25147.09144.28146.76146.76796,000
Feb 13, 2019147.00148.58146.56147.19147.19693,900
Feb 12, 2019144.87147.35144.09146.59146.59573,500
Feb 11, 2019144.70145.39143.93144.29144.29743,900
Feb 08, 2019146.49147.00142.57144.83144.831,094,600
Feb 07, 2019144.70149.50143.63147.46147.461,624,800
Feb 06, 2019141.55142.10140.31141.24141.241,332,700
Feb 05, 2019141.73142.74140.95141.91141.91869,000
Feb 04, 2019140.90141.25139.62140.97140.97557,700
Feb 01, 2019138.97141.18138.45140.99140.99740,500
Jan 31, 2019138.15140.18137.52139.35139.35785,100
Jan 30, 2019136.91138.43136.05138.37138.37760,500
Jan 29, 2019136.80137.25135.62136.62136.62568,300
Jan 28, 2019136.45136.98135.19136.50136.50629,700
Jan 25, 2019137.54138.84136.83137.40137.40686,900
Jan 24, 2019135.78137.01135.21136.36136.36673,800
Jan 23, 2019136.00137.71135.09136.00136.00721,300
Jan 22, 2019137.01137.01134.79135.70135.70789,500
Jan 18, 2019136.66137.82136.08137.70137.701,180,800
Jan 17, 2019132.43135.70131.26135.26135.261,476,100
Jan 16, 2019132.37133.93131.88132.03132.031,073,800
Jan 15, 2019130.80132.85130.66132.64132.64680,000
Jan 14, 2019131.04132.50130.80131.15131.151,459,600
Jan 11, 2019130.08131.99130.08131.92131.92682,500
Jan 10, 2019129.07131.10129.07130.90130.90740,600
Jan 09, 2019129.19131.54129.02129.69129.69844,600
Jan 08, 2019128.12129.10127.09128.36128.361,223,200
Jan 07, 2019128.39130.59126.10126.98126.981,642,100
Jan 04, 2019125.25129.29124.89127.96127.961,296,300
Jan 03, 2019123.98125.47122.27123.70123.70937,300
Jan 02, 2019125.25127.14123.78126.43126.431,043,000
Dec 31, 2018124.97126.79124.84126.36126.36635,500
Dec 28, 2018125.38126.30122.94124.51124.51897,900
Dec 27, 2018122.51124.61120.30124.60124.601,208,600
Dec 26, 2018120.82124.61119.38124.54124.54870,500
Dec 24, 2018123.22123.38119.65120.82120.82583,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...