LH - Laboratory Corporation of America Holdings

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019167.98170.17167.58169.16169.16587,100
Dec 11, 2019167.87168.13166.38167.42167.42557,200
Dec 10, 2019165.00168.62163.45167.54167.54688,100
Dec 09, 2019171.19171.33168.99169.08169.08458,000
Dec 06, 2019172.28173.13171.56171.68171.68548,700
Dec 05, 2019172.40172.40170.23170.97170.97893,400
Dec 04, 2019170.54172.55169.80171.82171.82500,200
Dec 03, 2019171.42171.74169.44170.29170.29442,800
Dec 02, 2019172.22173.91171.73172.60172.60637,100
Nov 29, 2019173.19173.35171.64172.29172.29224,000
Nov 27, 2019174.16174.35172.55173.61173.61447,700
Nov 26, 2019173.03174.37172.50173.47173.47615,100
Nov 25, 2019170.37172.87169.35172.78172.78926,200
Nov 22, 2019170.00171.75169.38169.76169.76538,000
Nov 21, 2019170.55171.11168.71169.70169.70494,300
Nov 20, 2019171.14172.00169.39170.87170.87539,100
Nov 19, 2019168.88171.93167.17171.24171.24713,700
Nov 18, 2019171.70171.98167.87168.43168.43848,800
Nov 15, 2019169.82172.23168.89171.55171.55825,800
Nov 14, 2019167.44169.48166.81169.40169.40658,600
Nov 13, 2019166.03168.05165.86167.18167.18447,300
Nov 12, 2019165.19166.73164.68166.12166.12586,600
Nov 11, 2019167.04167.97165.43165.83165.83334,400
Nov 08, 2019166.22168.57165.53168.41168.41497,400
Nov 07, 2019166.31167.30165.01165.80165.80407,500
Nov 06, 2019164.42165.27163.66165.27165.27542,200
Nov 05, 2019166.10167.91164.31165.14165.14766,900
Nov 04, 2019167.35167.35165.14166.04166.04345,500
Nov 01, 2019165.79167.67165.48166.53166.53382,900
Oct 31, 2019165.89166.69164.08164.77164.77430,100
Oct 30, 2019165.38166.50164.54166.28166.28322,800
Oct 29, 2019163.96165.72163.60165.09165.09337,900
Oct 28, 2019166.03166.50163.66163.82163.82565,800
Oct 25, 2019164.01166.36163.78165.69165.69554,400
Oct 24, 2019167.54167.54160.02164.26164.261,594,500
Oct 23, 2019167.33169.46167.20169.05169.05451,300
Oct 22, 2019168.49170.58167.41167.62167.62593,600
Oct 21, 2019167.92169.26166.57168.04168.04654,600
Oct 18, 2019170.26170.46165.80167.46167.46691,900
Oct 17, 2019170.42172.02170.08170.50170.50429,800
Oct 16, 2019168.15170.30167.78169.98169.98537,100
Oct 15, 2019166.72168.41165.43167.78167.78339,900
Oct 14, 2019165.63167.21165.30165.45165.45373,900
Oct 11, 2019165.90167.92165.64165.76165.76508,400
Oct 10, 2019164.94166.29164.12164.50164.50512,100
Oct 09, 2019164.35166.51163.51165.36165.36288,100
Oct 08, 2019165.91165.91163.28163.48163.48406,200
Oct 07, 2019166.41169.09165.49166.98166.98515,000
Oct 04, 2019164.66167.23164.66167.15167.15496,400
Oct 03, 2019164.33164.99161.01164.43164.431,087,100
Oct 02, 2019166.62166.65164.16164.44164.44567,000
Oct 01, 2019168.01171.14167.63167.96167.96567,200
Sep 30, 2019165.63168.79165.51168.00168.00436,700
Sep 27, 2019167.84168.12164.18165.43165.43497,300
Sep 26, 2019168.47168.77165.36167.00167.00519,900
Sep 25, 2019169.87169.87167.65167.95167.95633,400
Sep 24, 2019172.77173.67169.47170.43170.43562,100
Sep 23, 2019171.85172.32170.31172.08172.081,073,000
Sep 20, 2019171.17173.80170.91172.69172.69722,000
Sep 19, 2019172.00172.75171.05171.11171.11471,800
Sep 18, 2019171.33171.80170.28171.25171.25401,400
Sep 17, 2019172.66172.68170.92171.38171.38356,200
Sep 16, 2019171.39173.29170.94172.75172.75337,900
Sep 13, 2019172.92174.42171.73172.32172.32513,100
Sep 12, 2019175.09175.90172.68172.80172.80418,800
Sep 11, 2019174.00174.24170.99174.16174.16476,300
Sep 10, 2019172.26174.75171.01174.12174.12482,200
Sep 09, 2019173.79173.94169.17172.48172.48605,800
Sep 06, 2019170.51174.74169.69172.93172.93729,700
Sep 05, 2019170.02170.60168.89170.49170.49671,500
Sep 04, 2019168.59169.33166.31168.19168.19304,700
Sep 03, 2019166.12168.76165.78167.59167.59524,400
Aug 30, 2019168.58170.24167.27167.56167.56682,000
Aug 29, 2019165.83168.24165.35167.85167.85364,100
Aug 28, 2019163.35164.60162.32164.22164.22446,100
Aug 27, 2019165.91166.53163.05163.93163.93622,600
Aug 26, 2019166.77167.34164.52165.22165.22470,300
Aug 23, 2019168.27169.58165.04165.86165.86633,200
Aug 22, 2019169.03169.12167.16167.94167.94414,600
Aug 21, 2019168.04169.43167.67168.58168.58489,000
Aug 20, 2019169.03169.97166.78167.01167.01509,600
Aug 19, 2019167.52169.09166.98168.62168.62450,900
Aug 16, 2019164.42166.66164.13166.15166.15617,200
Aug 15, 2019163.83164.35162.69163.63163.63427,000
Aug 14, 2019164.81165.24163.19163.63163.63566,200
Aug 13, 2019164.75166.73164.14166.20166.20455,300
Aug 12, 2019164.29165.34163.13163.92163.92422,000
Aug 09, 2019164.44165.45163.18164.94164.94477,600
Aug 08, 2019162.60164.73162.31164.44164.44573,200
Aug 07, 2019160.32162.11157.98161.93161.93573,700
Aug 06, 2019160.50161.77157.53161.65161.65762,000
Aug 05, 2019162.91164.16156.85159.77159.771,058,600
Aug 02, 2019165.77166.89163.81164.77164.77587,000
Aug 01, 2019168.01168.94165.14166.00166.00612,000
Jul 31, 2019170.77170.77164.48167.52167.521,465,800
Jul 30, 2019166.03170.67164.24170.62170.62775,400
Jul 29, 2019165.90168.26164.97167.30167.301,105,200
Jul 26, 2019172.52172.61165.41166.53166.531,476,000
Jul 25, 2019175.37175.37169.00171.77171.772,056,200
Jul 24, 2019175.56178.44175.45178.10178.10693,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...