LH - Laboratory Corporation of America Holdings

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 2017151.38152.76150.94152.65152.65278,559
Nov 20, 2017149.25151.19147.70150.72150.721,371,700
Nov 17, 2017150.44151.19149.69150.36150.36468,500
Nov 16, 2017150.27152.00149.73151.02151.02590,600
Nov 15, 2017149.41149.85148.02149.37149.37452,800
Nov 14, 2017149.68150.52148.44149.91149.91592,000
Nov 13, 2017149.75150.55149.49149.87149.87461,800
Nov 10, 2017151.55151.79149.84150.46150.46465,700
Nov 09, 2017151.16152.14149.38152.09152.09699,700
Nov 08, 2017151.87153.12150.00151.79151.79482,900
Nov 07, 2017152.23152.70150.33152.39152.39603,600
Nov 06, 2017153.21154.59151.48151.74151.74467,100
Nov 03, 2017152.25153.89152.25153.74153.74462,800
Nov 02, 2017151.66152.41150.91151.81151.81578,400
Nov 01, 2017153.63154.99151.01151.31151.31656,100
Oct 31, 2017153.85154.54152.09153.71153.71591,600
Oct 30, 2017155.07155.40152.72154.17154.17724,100
Oct 27, 2017154.04156.44153.50155.40155.40910,700
Oct 26, 2017153.36154.24152.01153.39153.391,266,200
Oct 25, 2017150.75154.77150.75152.71152.711,262,800
Oct 24, 2017151.30151.87149.73150.86150.86704,500
Oct 23, 2017152.24152.24151.09151.77151.77537,700
Oct 20, 2017151.60152.26150.81151.72151.72692,000
Oct 19, 2017148.29152.04147.28151.32151.321,509,000
Oct 18, 2017149.95150.24147.53147.99147.99696,700
Oct 17, 2017149.46150.47148.60149.73149.73527,800
Oct 16, 2017149.58150.35149.02149.67149.67352,500
Oct 13, 2017150.16150.36148.85149.60149.60235,800
Oct 12, 2017149.56150.63148.90150.26150.26646,900
Oct 11, 2017149.31150.07148.77149.28149.28709,000
Oct 10, 2017149.63150.43148.85149.48149.48385,700
Oct 09, 2017151.46151.80148.97149.27149.27372,100
Oct 06, 2017151.74153.50151.48151.65151.65420,800
Oct 05, 2017152.37152.89150.80151.68151.68457,500
Oct 04, 2017150.90152.48150.69152.18152.18524,300
Oct 03, 2017151.48151.95150.00150.92150.92423,000
Oct 02, 2017151.11152.03150.43151.38151.38592,100
Sep 29, 2017149.39151.66148.95150.97150.97477,600
Sep 28, 2017149.26149.78148.04149.75149.75744,000
Sep 27, 2017150.82151.66148.88149.47149.47913,800
Sep 26, 2017150.24152.69149.94150.82150.82919,800
Sep 25, 2017149.63150.58146.68150.32150.322,110,200
Sep 22, 2017154.34155.47153.98155.07155.07510,700
Sep 21, 2017154.45154.63152.66153.89153.89597,900
Sep 20, 2017152.94154.97152.28154.15154.15979,400
Sep 19, 2017153.77154.31152.43152.85152.85607,000
Sep 18, 2017153.92154.44153.00153.75153.75497,100
Sep 15, 2017154.08154.48152.89153.60153.60797,900
Sep 14, 2017155.03155.07153.11154.09154.09756,400
Sep 13, 2017159.18159.18154.95155.21155.21849,600
Sep 12, 2017159.16159.16157.78158.67158.67552,600
Sep 11, 2017158.88159.57157.83159.21159.21769,000
Sep 08, 2017157.77158.36156.90157.55157.55398,300
Sep 07, 2017158.89159.28157.45158.04158.04558,000
Sep 06, 2017157.86158.62156.18158.48158.48597,800
Sep 05, 2017157.32157.50156.26157.00157.00546,500
Sep 01, 2017157.12158.41156.48157.61157.61553,500
Aug 31, 2017154.52157.05154.28156.87156.87656,000
Aug 30, 2017152.67154.52152.28153.84153.84598,100
Aug 29, 2017152.57153.24150.71152.88152.88610,300
Aug 28, 2017155.41155.94153.15153.22153.22654,600
Aug 25, 2017154.92156.45154.44154.77154.77729,100
Aug 24, 2017153.93154.89153.33154.42154.42892,800
Aug 23, 2017154.84155.56152.83153.66153.66808,500
Aug 22, 2017153.74155.60153.22155.40155.40448,000
Aug 21, 2017154.02154.51153.30153.74153.74376,000
Aug 18, 2017154.22154.62153.50153.91153.91460,500
Aug 17, 2017156.16157.07154.43154.56154.56441,900
Aug 16, 2017157.02157.99155.97156.44156.44524,200
Aug 15, 2017156.69157.46156.33156.76156.76379,700
Aug 14, 2017157.43157.43156.23156.50156.50398,000
Aug 11, 2017156.52157.23155.75156.21156.21441,400
Aug 10, 2017157.26157.60156.25156.40156.40597,000
Aug 09, 2017157.33158.26156.40157.75157.75423,000
Aug 08, 2017157.83158.91157.17157.43157.43452,400
Aug 07, 2017158.55158.57156.69158.21158.21509,400
Aug 04, 2017161.00161.15158.05158.65158.65631,500
Aug 03, 2017159.91161.11159.41160.56160.56673,600
Aug 02, 2017160.17160.36158.64159.85159.85562,800
Aug 01, 2017159.91160.92159.00160.46160.46674,300
Jul 31, 2017160.23160.45158.82158.91158.91686,200
Jul 28, 2017159.65160.47158.54160.07160.07622,900
Jul 27, 2017161.50162.33159.41160.10160.10942,400
Jul 26, 2017157.19164.22156.95161.17161.171,499,500
Jul 25, 2017157.79157.79154.47156.93156.931,033,700
Jul 24, 2017156.53158.09156.36157.89157.891,046,400
Jul 21, 2017155.90157.11154.95156.55156.55499,300
Jul 20, 2017155.27157.23154.85156.12156.12677,000
Jul 19, 2017153.56155.02153.39155.01155.01388,800
Jul 18, 2017153.50153.56152.51153.31153.31522,300
Jul 17, 2017153.37154.27153.11153.68153.68291,600
Jul 14, 2017152.42153.91151.95153.30153.30413,000
Jul 13, 2017152.56153.15151.73152.42152.42316,000
Jul 12, 2017152.33153.30152.17152.45152.45443,800
Jul 11, 2017151.26151.95149.84151.47151.47319,900
Jul 10, 2017151.61152.05150.61151.52151.52447,600
Jul 07, 2017151.16151.70150.22151.45151.45524,200
Jul 06, 2017152.54152.54150.74150.99150.99590,300
Jul 05, 2017151.97153.42150.75153.33153.33687,400
Jul 03, 2017154.14154.50151.60151.60151.60526,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...