LH - Laboratory Corporation of America Holdings

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018139.88143.32139.88140.97140.971,175,700
Dec 10, 2018141.71141.71136.15139.55139.551,356,200
Dec 07, 2018142.97145.26141.69141.96141.961,346,000
Dec 06, 2018141.29143.64139.18143.59143.591,262,200
Dec 04, 2018148.40149.10143.01143.33143.331,075,900
Dec 03, 2018144.74148.13144.00148.07148.071,557,900
Nov 30, 2018153.00154.25142.40145.64145.643,802,300
Nov 29, 2018162.94162.94157.59161.81161.811,313,400
Nov 28, 2018161.18165.82160.56165.09165.091,181,300
Nov 27, 2018162.14163.00158.93160.53160.531,398,400
Nov 26, 2018162.00162.92161.34162.23162.23851,800
Nov 23, 2018160.13162.73159.27161.70161.70392,600
Nov 21, 2018161.67162.50160.69160.69160.69458,900
Nov 20, 2018160.90163.98160.18161.00161.00610,800
Nov 19, 2018164.15164.73160.80161.70161.70634,500
Nov 16, 2018163.53165.99162.64164.30164.30787,100
Nov 15, 2018163.04166.51159.63164.30164.30671,500
Nov 14, 2018165.70166.58162.55163.87163.87565,100
Nov 13, 2018167.88168.62163.62164.44164.44803,800
Nov 12, 2018169.60170.53166.99167.50167.50636,100
Nov 09, 2018171.35171.94168.83170.15170.15691,000
Nov 08, 2018170.37171.92170.05171.46171.46980,700
Nov 07, 2018166.81171.59166.34170.99170.99954,000
Nov 06, 2018162.61165.57162.61164.73164.73565,800
Nov 05, 2018162.48163.71162.25163.00163.00747,700
Nov 02, 2018165.06166.50161.04162.48162.48549,500
Nov 01, 2018160.93164.97160.93164.38164.38892,800
Oct 31, 2018158.99161.88158.65160.55160.55849,100
Oct 30, 2018156.71158.65156.15158.42158.42783,500
Oct 29, 2018155.92159.50155.88158.11158.111,009,400
Oct 26, 2018154.87157.06152.49154.53154.53950,700
Oct 25, 2018154.99159.31150.52156.64156.641,416,100
Oct 24, 2018163.75164.23155.14155.30155.302,478,500
Oct 23, 2018165.00169.46162.66168.60168.601,122,700
Oct 22, 2018172.66173.66168.85169.35169.35774,100
Oct 19, 2018173.56176.71172.35172.60172.601,193,000
Oct 18, 2018174.18175.51171.78172.40172.40646,600
Oct 17, 2018173.25175.17173.14174.09174.09497,700
Oct 16, 2018170.39173.97170.00173.70173.70627,100
Oct 15, 2018169.04171.76168.89169.53169.53535,200
Oct 12, 2018169.43171.60168.46169.86169.86796,000
Oct 11, 2018170.59171.76167.40168.25168.251,212,000
Oct 10, 2018172.51173.49170.28170.46170.46702,300
Oct 09, 2018170.15172.76169.28172.28172.28811,100
Oct 08, 2018168.91170.36168.01170.20170.20691,400
Oct 05, 2018170.82170.82168.19169.10169.10663,400
Oct 04, 2018171.58171.78170.09170.47170.47402,100
Oct 03, 2018173.29174.21171.76171.80171.80457,500
Oct 02, 2018172.93173.76172.93173.34173.34485,600
Oct 01, 2018174.23174.84172.83173.42173.42757,700
Sep 28, 2018170.67174.14170.56173.68173.68780,000
Sep 27, 2018170.74171.83170.48170.76170.76509,000
Sep 26, 2018171.13172.45170.43170.85170.85430,700
Sep 25, 2018170.00172.20170.00170.54170.54607,200
Sep 24, 2018171.05171.73168.27169.51169.51756,000
Sep 21, 2018172.57173.94171.79172.08172.08886,000
Sep 20, 2018171.77173.07171.26172.17172.17937,400
Sep 19, 2018171.38171.89170.72171.01171.01677,300
Sep 18, 2018170.75172.03170.45171.32171.32644,900
Sep 17, 2018173.22173.49171.07171.31171.31520,500
Sep 14, 2018172.74173.41172.25172.98172.98796,400
Sep 13, 2018171.98173.03170.86172.53172.53720,400
Sep 12, 2018170.56172.26169.78171.98171.98651,900
Sep 11, 2018168.42171.63167.83170.79170.791,195,900
Sep 10, 2018168.01169.81167.42168.89168.89742,200
Sep 07, 2018169.71170.00167.10167.67167.67608,000
Sep 06, 2018169.04170.41168.93169.71169.71499,100
Sep 05, 2018169.52169.56168.00168.90168.90712,300
Sep 04, 2018172.55172.85169.02169.15169.15739,600
Aug 31, 2018172.36173.42172.01172.87172.87773,500
Aug 30, 2018173.32173.80172.56172.86172.86550,800
Aug 29, 2018174.52175.59173.80173.94173.94471,600
Aug 28, 2018174.26174.60172.81174.24174.24623,500
Aug 27, 2018175.00175.00173.20174.18174.18906,200
Aug 24, 2018176.30176.74174.43174.70174.70856,300
Aug 23, 2018176.71177.22175.59175.92175.92448,100
Aug 22, 2018177.40178.25176.37176.58176.58626,900
Aug 21, 2018178.70179.53176.81177.58177.58747,500
Aug 20, 2018181.93182.16178.45179.02179.02592,000
Aug 17, 2018178.86182.75178.86182.19182.19657,100
Aug 16, 2018179.81181.37178.64178.88178.88793,300
Aug 15, 2018179.69179.69177.88179.21179.21489,000
Aug 14, 2018179.77181.11179.73180.59180.59242,400
Aug 13, 2018179.53180.37178.89179.77179.77280,600
Aug 10, 2018180.03180.92179.19179.59179.59367,200
Aug 09, 2018179.67180.91179.50179.94179.94438,100
Aug 08, 2018180.61181.25178.93179.83179.83576,800
Aug 07, 2018179.23181.50179.05180.12180.12932,200
Aug 06, 2018178.22179.79177.52179.35179.35596,500
Aug 03, 2018176.67179.07176.67178.91178.91730,600
Aug 02, 2018174.73176.65174.01176.49176.49590,600
Aug 01, 2018175.55177.22174.65174.86174.86564,500
Jul 31, 2018172.81175.52171.63175.34175.34853,200
Jul 30, 2018174.00175.18172.32172.59172.591,275,800
Jul 27, 2018174.54177.98173.57173.98173.981,457,300
Jul 26, 2018178.67180.14173.93174.54174.541,928,300
Jul 25, 2018184.48184.48174.70179.66179.662,066,500
Jul 24, 2018185.71185.76182.71184.48184.48879,100
Jul 23, 2018186.73188.65185.71188.27188.27654,900
Jul 20, 2018185.76188.31185.76186.94186.94465,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...