LH - Laboratory Corporation of America Holdings

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2018179.69179.69178.28178.90178.9079,838
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
Jul 19, 2018185.40187.41184.29186.99186.99666,900
Jul 18, 2018184.73186.71184.34185.91185.91737,600
Jul 17, 2018185.47186.24183.15184.85184.85623,600
Jul 16, 2018187.22187.45185.80186.44186.44442,100
Jul 13, 2018185.70187.57185.55187.21187.21390,300
Jul 12, 2018185.22186.63184.69186.00186.00444,600
Jul 11, 2018183.76185.58183.00184.46184.46395,000
Jul 10, 2018182.71184.79182.20184.50184.50521,000
Jul 09, 2018182.65182.95181.56182.13182.13709,100
Jul 06, 2018181.19182.18180.86181.34181.34563,600
Jul 05, 2018180.25181.17179.31180.79180.79535,000
Jul 03, 2018181.12182.31179.56179.91179.91354,900
Jul 02, 2018178.98181.01177.62180.78180.78475,800
Jun 29, 2018179.72181.70178.94179.53179.53516,700
Jun 28, 2018178.35179.80176.18179.50179.50895,700
Jun 27, 2018180.05180.80176.57179.39179.391,129,800
Jun 26, 2018187.38187.70182.99183.23183.231,017,700
Jun 25, 2018189.09190.00186.31187.51187.51755,500
Jun 22, 2018187.89189.63187.44189.13189.13590,500
Jun 21, 2018187.34187.64186.12187.58187.58863,600
Jun 20, 2018187.01187.33186.18187.17187.17685,200
Jun 19, 2018184.96187.40184.39187.31187.31550,400
Jun 18, 2018188.10188.72184.56185.91185.91903,300
Jun 15, 2018187.84189.55186.71189.41189.411,032,500
Jun 14, 2018187.85189.11187.47187.88187.88514,700
Jun 13, 2018189.83190.07187.30187.75187.75714,400
Jun 12, 2018188.84189.89187.45188.98188.98646,700
Jun 11, 2018186.79190.36185.56188.95188.95652,200
Jun 08, 2018183.68187.26183.35186.96186.961,126,600
Jun 07, 2018186.66187.17183.24183.96183.96579,200
Jun 06, 2018182.77184.65181.35184.61184.61555,700
Jun 05, 2018182.37183.23180.53182.35182.35507,000
Jun 04, 2018183.64183.94181.70183.05183.05498,300
Jun 01, 2018181.18182.55179.16182.42182.42583,000
May 31, 2018182.57182.57180.54180.59180.59687,300
May 30, 2018180.68183.90180.29183.08183.08728,200
May 29, 2018181.26182.23177.84180.11180.111,490,200
May 25, 2018177.09184.33176.96182.14182.141,513,400
May 24, 2018175.53176.04174.20175.40175.40354,700
May 23, 2018175.91176.57174.37175.57175.57664,900
May 22, 2018178.39178.39176.46176.67176.67436,000
May 21, 2018176.85178.59176.36177.68177.68571,500
May 18, 2018176.55176.89175.17176.21176.211,220,300
May 17, 2018176.80177.60175.76176.30176.30625,600
May 16, 2018176.34177.36175.81176.87176.87519,200
May 15, 2018176.19177.21175.36175.83175.83515,700
May 14, 2018175.77177.63175.49177.14177.14505,600
May 11, 2018174.16176.43173.71175.94175.94559,300
May 10, 2018172.61174.75172.32174.00174.00434,700
May 09, 2018170.37171.87169.26171.86171.86589,800
May 08, 2018171.05171.53169.64170.00170.00910,000
May 07, 2018171.48172.79170.48171.11171.11470,400
May 04, 2018168.92171.90167.35171.30171.30523,900
May 03, 2018170.41170.49166.78169.64169.64831,500
May 02, 2018170.81171.68170.11170.94170.94588,700
May 01, 2018172.57173.95169.78170.88170.88930,000
Apr 30, 2018175.37175.49170.72170.75170.75761,500
Apr 27, 2018172.60174.88172.14174.52174.52736,100
Apr 26, 2018172.81174.16171.28172.48172.481,200,700
Apr 25, 2018161.12174.04161.12172.71172.711,573,900
Apr 24, 2018166.75168.47165.55166.08166.08827,300
Apr 23, 2018165.50166.77165.09166.62166.62662,100
Apr 20, 2018167.98168.34164.55165.17165.17695,500
Apr 19, 2018167.14168.69165.79168.26168.26617,900
Apr 18, 2018166.75168.92166.75167.60167.60969,100
Apr 17, 2018167.91168.00166.14166.78166.78756,800
Apr 16, 2018166.02167.51165.62166.50166.50702,600
Apr 13, 2018165.77166.03163.55164.82164.82938,900
Apr 12, 2018165.12166.49164.41164.90164.90591,200
Apr 11, 2018163.48165.43163.48164.17164.17479,100
Apr 10, 2018164.66165.92162.91165.14165.14639,600
Apr 09, 2018162.20164.98161.59162.64162.64597,500
Apr 06, 2018164.18164.92159.86161.65161.65688,900
Apr 05, 2018164.43166.21163.81165.06165.06566,700
Apr 04, 2018161.58164.21161.04163.84163.84534,700
Apr 03, 2018161.44164.41160.28163.47163.47897,500
Apr 02, 2018162.27163.19158.25160.33160.331,287,600
Mar 29, 2018162.25163.25160.64161.75161.751,057,700
Mar 28, 2018163.21164.27159.95161.53161.53851,900
Mar 27, 2018165.54166.42161.69162.73162.73662,900
Mar 26, 2018164.43164.94161.68164.74164.74570,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...