Mail

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 11, 2018	139.88	143.32	139.88	140.97	140.97	1,175,700
Dec 10, 2018	141.71	141.71	136.15	139.55	139.55	1,356,200
Dec 07, 2018	142.97	145.26	141.69	141.96	141.96	1,346,000
Dec 06, 2018	141.29	143.64	139.18	143.59	143.59	1,262,200
Dec 04, 2018	148.40	149.10	143.01	143.33	143.33	1,075,900
Dec 03, 2018	144.74	148.13	144.00	148.07	148.07	1,557,900
Nov 30, 2018	153.00	154.25	142.40	145.64	145.64	3,802,300
Nov 29, 2018	162.94	162.94	157.59	161.81	161.81	1,313,400
Nov 28, 2018	161.18	165.82	160.56	165.09	165.09	1,181,300
Nov 27, 2018	162.14	163.00	158.93	160.53	160.53	1,398,400
Nov 26, 2018	162.00	162.92	161.34	162.23	162.23	851,800
Nov 23, 2018	160.13	162.73	159.27	161.70	161.70	392,600
Nov 21, 2018	161.67	162.50	160.69	160.69	160.69	458,900
Nov 20, 2018	160.90	163.98	160.18	161.00	161.00	610,800
Nov 19, 2018	164.15	164.73	160.80	161.70	161.70	634,500
Nov 16, 2018	163.53	165.99	162.64	164.30	164.30	787,100
Nov 15, 2018	163.04	166.51	159.63	164.30	164.30	671,500
Nov 14, 2018	165.70	166.58	162.55	163.87	163.87	565,100
Nov 13, 2018	167.88	168.62	163.62	164.44	164.44	803,800
Nov 12, 2018	169.60	170.53	166.99	167.50	167.50	636,100
Nov 09, 2018	171.35	171.94	168.83	170.15	170.15	691,000
Nov 08, 2018	170.37	171.92	170.05	171.46	171.46	980,700
Nov 07, 2018	166.81	171.59	166.34	170.99	170.99	954,000
Nov 06, 2018	162.61	165.57	162.61	164.73	164.73	565,800
Nov 05, 2018	162.48	163.71	162.25	163.00	163.00	747,700
Nov 02, 2018	165.06	166.50	161.04	162.48	162.48	549,500
Nov 01, 2018	160.93	164.97	160.93	164.38	164.38	892,800
Oct 31, 2018	158.99	161.88	158.65	160.55	160.55	849,100
Oct 30, 2018	156.71	158.65	156.15	158.42	158.42	783,500
Oct 29, 2018	155.92	159.50	155.88	158.11	158.11	1,009,400
Oct 26, 2018	154.87	157.06	152.49	154.53	154.53	950,700
Oct 25, 2018	154.99	159.31	150.52	156.64	156.64	1,416,100
Oct 24, 2018	163.75	164.23	155.14	155.30	155.30	2,478,500
Oct 23, 2018	165.00	169.46	162.66	168.60	168.60	1,122,700
Oct 22, 2018	172.66	173.66	168.85	169.35	169.35	774,100
Oct 19, 2018	173.56	176.71	172.35	172.60	172.60	1,193,000
Oct 18, 2018	174.18	175.51	171.78	172.40	172.40	646,600
Oct 17, 2018	173.25	175.17	173.14	174.09	174.09	497,700
Oct 16, 2018	170.39	173.97	170.00	173.70	173.70	627,100
Oct 15, 2018	169.04	171.76	168.89	169.53	169.53	535,200
Oct 12, 2018	169.43	171.60	168.46	169.86	169.86	796,000
Oct 11, 2018	170.59	171.76	167.40	168.25	168.25	1,212,000
Oct 10, 2018	172.51	173.49	170.28	170.46	170.46	702,300
Oct 09, 2018	170.15	172.76	169.28	172.28	172.28	811,100
Oct 08, 2018	168.91	170.36	168.01	170.20	170.20	691,400
Oct 05, 2018	170.82	170.82	168.19	169.10	169.10	663,400
Oct 04, 2018	171.58	171.78	170.09	170.47	170.47	402,100
Oct 03, 2018	173.29	174.21	171.76	171.80	171.80	457,500
Oct 02, 2018	172.93	173.76	172.93	173.34	173.34	485,600
Oct 01, 2018	174.23	174.84	172.83	173.42	173.42	757,700
Sep 28, 2018	170.67	174.14	170.56	173.68	173.68	780,000
Sep 27, 2018	170.74	171.83	170.48	170.76	170.76	509,000
Sep 26, 2018	171.13	172.45	170.43	170.85	170.85	430,700
Sep 25, 2018	170.00	172.20	170.00	170.54	170.54	607,200
Sep 24, 2018	171.05	171.73	168.27	169.51	169.51	756,000
Sep 21, 2018	172.57	173.94	171.79	172.08	172.08	886,000
Sep 20, 2018	171.77	173.07	171.26	172.17	172.17	937,400
Sep 19, 2018	171.38	171.89	170.72	171.01	171.01	677,300
Sep 18, 2018	170.75	172.03	170.45	171.32	171.32	644,900
Sep 17, 2018	173.22	173.49	171.07	171.31	171.31	520,500
Sep 14, 2018	172.74	173.41	172.25	172.98	172.98	796,400
Sep 13, 2018	171.98	173.03	170.86	172.53	172.53	720,400
Sep 12, 2018	170.56	172.26	169.78	171.98	171.98	651,900
Sep 11, 2018	168.42	171.63	167.83	170.79	170.79	1,195,900
Sep 10, 2018	168.01	169.81	167.42	168.89	168.89	742,200
Sep 07, 2018	169.71	170.00	167.10	167.67	167.67	608,000
Sep 06, 2018	169.04	170.41	168.93	169.71	169.71	499,100
Sep 05, 2018	169.52	169.56	168.00	168.90	168.90	712,300
Sep 04, 2018	172.55	172.85	169.02	169.15	169.15	739,600
Aug 31, 2018	172.36	173.42	172.01	172.87	172.87	773,500
Aug 30, 2018	173.32	173.80	172.56	172.86	172.86	550,800
Aug 29, 2018	174.52	175.59	173.80	173.94	173.94	471,600
Aug 28, 2018	174.26	174.60	172.81	174.24	174.24	623,500
Aug 27, 2018	175.00	175.00	173.20	174.18	174.18	906,200
Aug 24, 2018	176.30	176.74	174.43	174.70	174.70	856,300
Aug 23, 2018	176.71	177.22	175.59	175.92	175.92	448,100
Aug 22, 2018	177.40	178.25	176.37	176.58	176.58	626,900
Aug 21, 2018	178.70	179.53	176.81	177.58	177.58	747,500
Aug 20, 2018	181.93	182.16	178.45	179.02	179.02	592,000
Aug 17, 2018	178.86	182.75	178.86	182.19	182.19	657,100
Aug 16, 2018	179.81	181.37	178.64	178.88	178.88	793,300
Aug 15, 2018	179.69	179.69	177.88	179.21	179.21	489,000
Aug 14, 2018	179.77	181.11	179.73	180.59	180.59	242,400
Aug 13, 2018	179.53	180.37	178.89	179.77	179.77	280,600
Aug 10, 2018	180.03	180.92	179.19	179.59	179.59	367,200
Aug 09, 2018	179.67	180.91	179.50	179.94	179.94	438,100
Aug 08, 2018	180.61	181.25	178.93	179.83	179.83	576,800
Aug 07, 2018	179.23	181.50	179.05	180.12	180.12	932,200
Aug 06, 2018	178.22	179.79	177.52	179.35	179.35	596,500
Aug 03, 2018	176.67	179.07	176.67	178.91	178.91	730,600
Aug 02, 2018	174.73	176.65	174.01	176.49	176.49	590,600
Aug 01, 2018	175.55	177.22	174.65	174.86	174.86	564,500
Jul 31, 2018	172.81	175.52	171.63	175.34	175.34	853,200
Jul 30, 2018	174.00	175.18	172.32	172.59	172.59	1,275,800
Jul 27, 2018	174.54	177.98	173.57	173.98	173.98	1,457,300
Jul 26, 2018	178.67	180.14	173.93	174.54	174.54	1,928,300
Jul 25, 2018	184.48	184.48	174.70	179.66	179.66	2,066,500
Jul 24, 2018	185.71	185.76	182.71	184.48	184.48	879,100
Jul 23, 2018	186.73	188.65	185.71	188.27	188.27	654,900
Jul 20, 2018	185.76	188.31	185.76	186.94	186.94	465,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...