LH - Laboratory Corporation of America Holdings

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019176.15176.15173.10174.48174.48357,690
Jul 12, 2019174.50176.04173.33175.45175.45790,100
Jul 11, 2019176.06176.87172.92174.95174.95509,800
Jul 10, 2019175.25175.70173.83174.31174.31463,400
Jul 09, 2019174.81176.28172.65174.70174.70673,300
Jul 08, 2019176.75177.76174.53175.88175.88761,300
Jul 05, 2019175.93177.83175.08177.78177.78423,800
Jul 03, 2019176.81177.80175.67176.22176.22476,100
Jul 02, 2019174.79176.25173.20176.18176.18471,200
Jul 01, 2019174.81177.84173.90175.03175.03848,900
Jun 28, 2019171.11173.05170.48172.90172.90924,100
Jun 27, 2019169.32171.21168.59170.97170.97496,400
Jun 26, 2019170.00170.00167.19168.17168.17621,800
Jun 25, 2019169.31170.54168.01169.41169.41568,200
Jun 24, 2019170.96171.15168.00169.32169.32707,000
Jun 21, 2019169.66171.74169.18170.80170.801,327,200
Jun 20, 2019170.00170.47166.99167.99167.99552,600
Jun 19, 2019167.06169.64166.01169.50169.50526,800
Jun 18, 2019167.61168.47165.92166.09166.09513,600
Jun 17, 2019166.91167.86166.08166.13166.13483,700
Jun 14, 2019168.50168.50165.73166.39166.39725,400
Jun 13, 2019166.50168.09165.42168.01168.01578,500
Jun 12, 2019166.28166.66163.83166.47166.47683,300
Jun 11, 2019168.64169.31165.60166.61166.61494,900
Jun 10, 2019167.67169.50167.05167.44167.44495,000
Jun 07, 2019168.33168.75166.24166.98166.98481,400
Jun 06, 2019166.90168.61165.47167.23167.23704,800
Jun 05, 2019167.60167.60161.38166.84166.84806,100
Jun 04, 2019165.00166.72163.03166.43166.43629,600
Jun 03, 2019162.88166.01162.88163.68163.68520,700
May 31, 2019161.99163.58160.74162.61162.61749,400
May 30, 2019164.02164.97162.17163.37163.37405,900
May 29, 2019165.00165.00162.60163.70163.70595,800
May 28, 2019166.56167.21165.07165.25165.252,195,500
May 24, 2019166.55167.28165.38166.80166.80646,700
May 23, 2019166.40166.65164.25166.24166.24763,500
May 22, 2019165.97167.66165.38167.46167.46587,900
May 21, 2019166.18168.26165.91166.37166.37735,900
May 20, 2019164.36166.74164.01165.59165.59909,700
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, 2019145.23146.42144.84145.81145.81606,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...