LH - Laboratory Corporation of America Holdings
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 167.98 | 170.17 | 167.58 | 169.16 | 169.16 | 587,100 |
| Dec 11, 2019 | 167.87 | 168.13 | 166.38 | 167.42 | 167.42 | 557,200 |
| Dec 10, 2019 | 165.00 | 168.62 | 163.45 | 167.54 | 167.54 | 688,100 |
| Dec 09, 2019 | 171.19 | 171.33 | 168.99 | 169.08 | 169.08 | 458,000 |
| Dec 06, 2019 | 172.28 | 173.13 | 171.56 | 171.68 | 171.68 | 548,700 |
| Dec 05, 2019 | 172.40 | 172.40 | 170.23 | 170.97 | 170.97 | 893,400 |
| Dec 04, 2019 | 170.54 | 172.55 | 169.80 | 171.82 | 171.82 | 500,200 |
| Dec 03, 2019 | 171.42 | 171.74 | 169.44 | 170.29 | 170.29 | 442,800 |
| Dec 02, 2019 | 172.22 | 173.91 | 171.73 | 172.60 | 172.60 | 637,100 |
| Nov 29, 2019 | 173.19 | 173.35 | 171.64 | 172.29 | 172.29 | 224,000 |
| Nov 27, 2019 | 174.16 | 174.35 | 172.55 | 173.61 | 173.61 | 447,700 |
| Nov 26, 2019 | 173.03 | 174.37 | 172.50 | 173.47 | 173.47 | 615,100 |
| Nov 25, 2019 | 170.37 | 172.87 | 169.35 | 172.78 | 172.78 | 926,200 |
| Nov 22, 2019 | 170.00 | 171.75 | 169.38 | 169.76 | 169.76 | 538,000 |
| Nov 21, 2019 | 170.55 | 171.11 | 168.71 | 169.70 | 169.70 | 494,300 |
| Nov 20, 2019 | 171.14 | 172.00 | 169.39 | 170.87 | 170.87 | 539,100 |
| Nov 19, 2019 | 168.88 | 171.93 | 167.17 | 171.24 | 171.24 | 713,700 |
| Nov 18, 2019 | 171.70 | 171.98 | 167.87 | 168.43 | 168.43 | 848,800 |
| Nov 15, 2019 | 169.82 | 172.23 | 168.89 | 171.55 | 171.55 | 825,800 |
| Nov 14, 2019 | 167.44 | 169.48 | 166.81 | 169.40 | 169.40 | 658,600 |
| Nov 13, 2019 | 166.03 | 168.05 | 165.86 | 167.18 | 167.18 | 447,300 |
| Nov 12, 2019 | 165.19 | 166.73 | 164.68 | 166.12 | 166.12 | 586,600 |
| Nov 11, 2019 | 167.04 | 167.97 | 165.43 | 165.83 | 165.83 | 334,400 |
| Nov 08, 2019 | 166.22 | 168.57 | 165.53 | 168.41 | 168.41 | 497,400 |
| Nov 07, 2019 | 166.31 | 167.30 | 165.01 | 165.80 | 165.80 | 407,500 |
| Nov 06, 2019 | 164.42 | 165.27 | 163.66 | 165.27 | 165.27 | 542,200 |
| Nov 05, 2019 | 166.10 | 167.91 | 164.31 | 165.14 | 165.14 | 766,900 |
| Nov 04, 2019 | 167.35 | 167.35 | 165.14 | 166.04 | 166.04 | 345,500 |
| Nov 01, 2019 | 165.79 | 167.67 | 165.48 | 166.53 | 166.53 | 382,900 |
| Oct 31, 2019 | 165.89 | 166.69 | 164.08 | 164.77 | 164.77 | 430,100 |
| Oct 30, 2019 | 165.38 | 166.50 | 164.54 | 166.28 | 166.28 | 322,800 |
| Oct 29, 2019 | 163.96 | 165.72 | 163.60 | 165.09 | 165.09 | 337,900 |
| Oct 28, 2019 | 166.03 | 166.50 | 163.66 | 163.82 | 163.82 | 565,800 |
| Oct 25, 2019 | 164.01 | 166.36 | 163.78 | 165.69 | 165.69 | 554,400 |
| Oct 24, 2019 | 167.54 | 167.54 | 160.02 | 164.26 | 164.26 | 1,594,500 |
| Oct 23, 2019 | 167.33 | 169.46 | 167.20 | 169.05 | 169.05 | 451,300 |
| Oct 22, 2019 | 168.49 | 170.58 | 167.41 | 167.62 | 167.62 | 593,600 |
| Oct 21, 2019 | 167.92 | 169.26 | 166.57 | 168.04 | 168.04 | 654,600 |
| Oct 18, 2019 | 170.26 | 170.46 | 165.80 | 167.46 | 167.46 | 691,900 |
| Oct 17, 2019 | 170.42 | 172.02 | 170.08 | 170.50 | 170.50 | 429,800 |
| Oct 16, 2019 | 168.15 | 170.30 | 167.78 | 169.98 | 169.98 | 537,100 |
| Oct 15, 2019 | 166.72 | 168.41 | 165.43 | 167.78 | 167.78 | 339,900 |
| Oct 14, 2019 | 165.63 | 167.21 | 165.30 | 165.45 | 165.45 | 373,900 |
| Oct 11, 2019 | 165.90 | 167.92 | 165.64 | 165.76 | 165.76 | 508,400 |
| Oct 10, 2019 | 164.94 | 166.29 | 164.12 | 164.50 | 164.50 | 512,100 |
| Oct 09, 2019 | 164.35 | 166.51 | 163.51 | 165.36 | 165.36 | 288,100 |
| Oct 08, 2019 | 165.91 | 165.91 | 163.28 | 163.48 | 163.48 | 406,200 |
| Oct 07, 2019 | 166.41 | 169.09 | 165.49 | 166.98 | 166.98 | 515,000 |
| Oct 04, 2019 | 164.66 | 167.23 | 164.66 | 167.15 | 167.15 | 496,400 |
| Oct 03, 2019 | 164.33 | 164.99 | 161.01 | 164.43 | 164.43 | 1,087,100 |
| Oct 02, 2019 | 166.62 | 166.65 | 164.16 | 164.44 | 164.44 | 567,000 |
| Oct 01, 2019 | 168.01 | 171.14 | 167.63 | 167.96 | 167.96 | 567,200 |
| Sep 30, 2019 | 165.63 | 168.79 | 165.51 | 168.00 | 168.00 | 436,700 |
| Sep 27, 2019 | 167.84 | 168.12 | 164.18 | 165.43 | 165.43 | 497,300 |
| Sep 26, 2019 | 168.47 | 168.77 | 165.36 | 167.00 | 167.00 | 519,900 |
| Sep 25, 2019 | 169.87 | 169.87 | 167.65 | 167.95 | 167.95 | 633,400 |
| Sep 24, 2019 | 172.77 | 173.67 | 169.47 | 170.43 | 170.43 | 562,100 |
| Sep 23, 2019 | 171.85 | 172.32 | 170.31 | 172.08 | 172.08 | 1,073,000 |
| Sep 20, 2019 | 171.17 | 173.80 | 170.91 | 172.69 | 172.69 | 722,000 |
| Sep 19, 2019 | 172.00 | 172.75 | 171.05 | 171.11 | 171.11 | 471,800 |
| Sep 18, 2019 | 171.33 | 171.80 | 170.28 | 171.25 | 171.25 | 401,400 |
| Sep 17, 2019 | 172.66 | 172.68 | 170.92 | 171.38 | 171.38 | 356,200 |
| Sep 16, 2019 | 171.39 | 173.29 | 170.94 | 172.75 | 172.75 | 337,900 |
| Sep 13, 2019 | 172.92 | 174.42 | 171.73 | 172.32 | 172.32 | 513,100 |
| Sep 12, 2019 | 175.09 | 175.90 | 172.68 | 172.80 | 172.80 | 418,800 |
| Sep 11, 2019 | 174.00 | 174.24 | 170.99 | 174.16 | 174.16 | 476,300 |
| Sep 10, 2019 | 172.26 | 174.75 | 171.01 | 174.12 | 174.12 | 482,200 |
| Sep 09, 2019 | 173.79 | 173.94 | 169.17 | 172.48 | 172.48 | 605,800 |
| Sep 06, 2019 | 170.51 | 174.74 | 169.69 | 172.93 | 172.93 | 729,700 |
| Sep 05, 2019 | 170.02 | 170.60 | 168.89 | 170.49 | 170.49 | 671,500 |
| Sep 04, 2019 | 168.59 | 169.33 | 166.31 | 168.19 | 168.19 | 304,700 |
| Sep 03, 2019 | 166.12 | 168.76 | 165.78 | 167.59 | 167.59 | 524,400 |
| Aug 30, 2019 | 168.58 | 170.24 | 167.27 | 167.56 | 167.56 | 682,000 |
| Aug 29, 2019 | 165.83 | 168.24 | 165.35 | 167.85 | 167.85 | 364,100 |
| Aug 28, 2019 | 163.35 | 164.60 | 162.32 | 164.22 | 164.22 | 446,100 |
| Aug 27, 2019 | 165.91 | 166.53 | 163.05 | 163.93 | 163.93 | 622,600 |
| Aug 26, 2019 | 166.77 | 167.34 | 164.52 | 165.22 | 165.22 | 470,300 |
| Aug 23, 2019 | 168.27 | 169.58 | 165.04 | 165.86 | 165.86 | 633,200 |
| Aug 22, 2019 | 169.03 | 169.12 | 167.16 | 167.94 | 167.94 | 414,600 |
| Aug 21, 2019 | 168.04 | 169.43 | 167.67 | 168.58 | 168.58 | 489,000 |
| Aug 20, 2019 | 169.03 | 169.97 | 166.78 | 167.01 | 167.01 | 509,600 |
| Aug 19, 2019 | 167.52 | 169.09 | 166.98 | 168.62 | 168.62 | 450,900 |
| Aug 16, 2019 | 164.42 | 166.66 | 164.13 | 166.15 | 166.15 | 617,200 |
| Aug 15, 2019 | 163.83 | 164.35 | 162.69 | 163.63 | 163.63 | 427,000 |
| Aug 14, 2019 | 164.81 | 165.24 | 163.19 | 163.63 | 163.63 | 566,200 |
| Aug 13, 2019 | 164.75 | 166.73 | 164.14 | 166.20 | 166.20 | 455,300 |
| Aug 12, 2019 | 164.29 | 165.34 | 163.13 | 163.92 | 163.92 | 422,000 |
| Aug 09, 2019 | 164.44 | 165.45 | 163.18 | 164.94 | 164.94 | 477,600 |
| Aug 08, 2019 | 162.60 | 164.73 | 162.31 | 164.44 | 164.44 | 573,200 |
| Aug 07, 2019 | 160.32 | 162.11 | 157.98 | 161.93 | 161.93 | 573,700 |
| Aug 06, 2019 | 160.50 | 161.77 | 157.53 | 161.65 | 161.65 | 762,000 |
| Aug 05, 2019 | 162.91 | 164.16 | 156.85 | 159.77 | 159.77 | 1,058,600 |
| Aug 02, 2019 | 165.77 | 166.89 | 163.81 | 164.77 | 164.77 | 587,000 |
| Aug 01, 2019 | 168.01 | 168.94 | 165.14 | 166.00 | 166.00 | 612,000 |
| Jul 31, 2019 | 170.77 | 170.77 | 164.48 | 167.52 | 167.52 | 1,465,800 |
| Jul 30, 2019 | 166.03 | 170.67 | 164.24 | 170.62 | 170.62 | 775,400 |
| Jul 29, 2019 | 165.90 | 168.26 | 164.97 | 167.30 | 167.30 | 1,105,200 |
| Jul 26, 2019 | 172.52 | 172.61 | 165.41 | 166.53 | 166.53 | 1,476,000 |
| Jul 25, 2019 | 175.37 | 175.37 | 169.00 | 171.77 | 171.77 | 2,056,200 |
| Jul 24, 2019 | 175.56 | 178.44 | 175.45 | 178.10 | 178.10 | 693,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...