U.S. markets open in 6 hours 33 minutes
S&P Futures
4,110.75-8.75(-0.21%)Dow Futures
33,591.00-91.00(-0.27%)Nasdaq Futures
13,811.50-18.00(-0.13%)
Laboratory Corporation of America Holdings (LH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
254.75+2.73 (+1.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 09, 2021 | 253.95 | 255.13 | 252.45 | 254.75 | 254.75 | 482,500 |
| Apr 08, 2021 | 251.66 | 255.00 | 250.15 | 252.02 | 252.02 | 434,200 |
| Apr 07, 2021 | 251.18 | 252.54 | 249.70 | 252.30 | 252.30 | 423,900 |
| Apr 06, 2021 | 252.81 | 254.33 | 251.25 | 251.87 | 251.87 | 401,300 |
| Apr 05, 2021 | 253.34 | 256.04 | 251.05 | 252.67 | 252.67 | 417,200 |
| Apr 01, 2021 | 255.01 | 255.01 | 250.36 | 252.70 | 252.70 | 710,800 |
| Mar 31, 2021 | 254.85 | 259.29 | 253.63 | 255.03 | 255.03 | 717,400 |
| Mar 30, 2021 | 251.88 | 254.18 | 250.12 | 253.54 | 253.54 | 617,100 |
| Mar 29, 2021 | 250.98 | 252.72 | 248.95 | 251.58 | 251.58 | 492,200 |
| Mar 26, 2021 | 249.37 | 252.94 | 248.17 | 252.85 | 252.85 | 372,800 |
| Mar 25, 2021 | 248.50 | 249.83 | 243.19 | 248.48 | 248.48 | 1,077,800 |
| Mar 24, 2021 | 247.50 | 254.91 | 246.21 | 250.42 | 250.42 | 1,533,000 |
| Mar 23, 2021 | 242.02 | 243.12 | 238.30 | 238.78 | 238.78 | 403,900 |
| Mar 22, 2021 | 239.60 | 244.10 | 238.01 | 243.10 | 243.10 | 436,700 |
| Mar 19, 2021 | 239.26 | 241.92 | 238.33 | 240.22 | 240.22 | 752,800 |
| Mar 18, 2021 | 239.55 | 241.81 | 238.28 | 239.93 | 239.93 | 570,600 |
| Mar 17, 2021 | 238.25 | 241.30 | 237.21 | 238.76 | 238.76 | 422,200 |
| Mar 16, 2021 | 239.42 | 240.22 | 237.00 | 238.73 | 238.73 | 424,200 |
| Mar 15, 2021 | 238.51 | 240.53 | 237.06 | 239.93 | 239.93 | 530,700 |
| Mar 12, 2021 | 236.82 | 238.80 | 233.92 | 238.71 | 238.71 | 501,600 |
| Mar 11, 2021 | 233.70 | 237.91 | 233.70 | 237.29 | 237.29 | 1,089,900 |
| Mar 10, 2021 | 241.78 | 242.36 | 231.64 | 232.62 | 232.62 | 980,300 |
| Mar 09, 2021 | 242.33 | 244.99 | 238.74 | 239.22 | 239.22 | 723,600 |
| Mar 08, 2021 | 237.52 | 245.74 | 236.80 | 240.57 | 240.57 | 597,900 |
| Mar 05, 2021 | 237.77 | 238.82 | 230.89 | 237.80 | 237.80 | 661,400 |
| Mar 04, 2021 | 238.30 | 241.05 | 232.52 | 234.90 | 234.90 | 684,100 |
| Mar 03, 2021 | 243.26 | 244.21 | 238.75 | 239.92 | 239.92 | 514,100 |
| Mar 02, 2021 | 244.37 | 246.92 | 241.79 | 243.65 | 243.65 | 776,100 |
| Mar 01, 2021 | 242.00 | 247.28 | 241.18 | 241.50 | 241.50 | 865,000 |
| Feb 26, 2021 | 237.38 | 241.68 | 234.26 | 239.91 | 239.91 | 1,121,600 |
| Feb 25, 2021 | 242.30 | 244.74 | 235.03 | 236.53 | 236.53 | 779,300 |
| Feb 24, 2021 | 239.72 | 246.98 | 236.49 | 244.50 | 244.50 | 1,031,200 |
| Feb 23, 2021 | 244.52 | 252.27 | 237.69 | 247.15 | 247.15 | 1,628,800 |
| Feb 22, 2021 | 243.77 | 245.80 | 240.34 | 243.86 | 243.86 | 719,900 |
| Feb 19, 2021 | 243.76 | 247.22 | 241.12 | 246.38 | 246.38 | 1,144,000 |
| Feb 18, 2021 | 241.69 | 243.38 | 238.25 | 242.82 | 242.82 | 590,900 |
| Feb 17, 2021 | 236.00 | 252.45 | 235.38 | 242.95 | 242.95 | 1,395,500 |
| Feb 16, 2021 | 237.06 | 239.15 | 233.18 | 236.37 | 236.37 | 1,073,800 |
| Feb 12, 2021 | 238.79 | 242.31 | 236.81 | 238.26 | 238.26 | 890,100 |
| Feb 11, 2021 | 235.00 | 239.50 | 228.01 | 237.21 | 237.21 | 1,181,100 |
| Feb 10, 2021 | 228.98 | 232.13 | 227.80 | 229.20 | 229.20 | 647,600 |
| Feb 09, 2021 | 225.72 | 228.28 | 223.36 | 226.78 | 226.78 | 732,200 |
| Feb 08, 2021 | 228.82 | 229.68 | 223.51 | 225.97 | 225.97 | 642,300 |
| Feb 05, 2021 | 225.85 | 227.21 | 224.20 | 226.55 | 226.55 | 528,100 |
| Feb 04, 2021 | 227.23 | 230.15 | 223.39 | 223.78 | 223.78 | 651,500 |
| Feb 03, 2021 | 233.08 | 233.47 | 225.34 | 227.99 | 227.99 | 532,100 |
| Feb 02, 2021 | 236.53 | 237.75 | 233.38 | 233.39 | 233.39 | 643,700 |
| Feb 01, 2021 | 229.68 | 237.88 | 229.10 | 234.41 | 234.41 | 914,300 |
| Jan 29, 2021 | 221.84 | 234.30 | 219.90 | 228.91 | 228.91 | 931,700 |
| Jan 28, 2021 | 216.10 | 221.43 | 215.37 | 219.79 | 219.79 | 764,600 |
| Jan 27, 2021 | 218.78 | 219.99 | 212.85 | 214.81 | 214.81 | 872,400 |
| Jan 26, 2021 | 225.32 | 226.34 | 221.95 | 221.97 | 221.97 | 505,500 |
| Jan 25, 2021 | 229.83 | 229.83 | 223.31 | 225.44 | 225.44 | 711,800 |
| Jan 22, 2021 | 228.85 | 229.16 | 226.69 | 228.90 | 228.90 | 612,300 |
| Jan 21, 2021 | 228.61 | 230.77 | 227.61 | 228.45 | 228.45 | 635,000 |
| Jan 20, 2021 | 226.00 | 230.00 | 224.80 | 229.91 | 229.91 | 811,900 |
| Jan 19, 2021 | 226.35 | 227.32 | 221.10 | 225.74 | 225.74 | 925,900 |
| Jan 15, 2021 | 219.88 | 223.81 | 218.09 | 223.71 | 223.71 | 628,200 |
| Jan 14, 2021 | 221.11 | 222.14 | 219.54 | 220.20 | 220.20 | 553,500 |
| Jan 13, 2021 | 219.82 | 222.28 | 219.69 | 220.06 | 220.06 | 656,100 |
| Jan 12, 2021 | 217.00 | 220.50 | 216.76 | 220.20 | 220.20 | 676,200 |
| Jan 11, 2021 | 213.53 | 217.20 | 212.61 | 217.00 | 217.00 | 651,800 |
| Jan 08, 2021 | 217.51 | 219.15 | 210.14 | 213.55 | 213.55 | 858,600 |
| Jan 07, 2021 | 218.74 | 220.35 | 216.92 | 218.29 | 218.29 | 635,500 |
| Jan 06, 2021 | 207.27 | 218.46 | 207.27 | 217.15 | 217.15 | 756,100 |
| Jan 05, 2021 | 205.99 | 210.12 | 205.33 | 208.78 | 208.78 | 639,200 |
| Jan 04, 2021 | 203.31 | 205.43 | 200.68 | 204.88 | 204.88 | 789,300 |
| Dec 31, 2020 | 201.15 | 203.73 | 200.46 | 203.55 | 203.55 | 372,200 |
| Dec 30, 2020 | 202.51 | 203.50 | 200.99 | 201.51 | 201.51 | 398,800 |
| Dec 29, 2020 | 202.97 | 203.76 | 200.82 | 202.20 | 202.20 | 568,900 |
| Dec 28, 2020 | 205.39 | 206.30 | 201.47 | 202.52 | 202.52 | 824,900 |
| Dec 24, 2020 | 205.00 | 205.00 | 202.74 | 203.87 | 203.87 | 206,000 |
| Dec 23, 2020 | 203.17 | 204.78 | 202.55 | 204.06 | 204.06 | 434,000 |
| Dec 22, 2020 | 204.74 | 205.21 | 202.45 | 203.39 | 203.39 | 392,000 |
| Dec 21, 2020 | 202.49 | 205.07 | 201.10 | 204.92 | 204.92 | 585,600 |
| Dec 18, 2020 | 202.27 | 205.35 | 201.56 | 205.11 | 205.11 | 1,261,500 |
| Dec 17, 2020 | 203.21 | 203.42 | 201.21 | 202.69 | 202.69 | 699,400 |
| Dec 16, 2020 | 207.00 | 207.75 | 201.27 | 201.97 | 201.97 | 865,600 |
| Dec 15, 2020 | 205.61 | 206.29 | 204.19 | 205.77 | 205.77 | 526,900 |
| Dec 14, 2020 | 205.28 | 207.49 | 204.11 | 204.11 | 204.11 | 851,100 |
| Dec 11, 2020 | 206.57 | 207.49 | 202.67 | 204.16 | 204.16 | 870,100 |
| Dec 10, 2020 | 202.84 | 208.30 | 202.33 | 207.59 | 207.59 | 795,500 |
| Dec 09, 2020 | 201.91 | 202.63 | 199.69 | 202.37 | 202.37 | 506,100 |
| Dec 08, 2020 | 196.55 | 202.67 | 196.55 | 202.10 | 202.10 | 633,500 |
| Dec 07, 2020 | 197.99 | 199.96 | 196.06 | 197.33 | 197.33 | 625,800 |
| Dec 04, 2020 | 197.00 | 199.26 | 195.91 | 198.85 | 198.85 | 1,078,800 |
| Dec 03, 2020 | 199.33 | 200.44 | 195.88 | 196.64 | 196.64 | 822,400 |
| Dec 02, 2020 | 201.46 | 202.65 | 198.03 | 198.84 | 198.84 | 410,800 |
| Dec 01, 2020 | 201.18 | 202.78 | 199.59 | 201.46 | 201.46 | 412,000 |
| Nov 30, 2020 | 200.00 | 201.61 | 197.82 | 199.84 | 199.84 | 582,900 |
| Nov 27, 2020 | 197.88 | 200.95 | 196.99 | 200.00 | 200.00 | 216,800 |
| Nov 25, 2020 | 199.00 | 199.35 | 195.39 | 196.46 | 196.46 | 518,400 |
| Nov 24, 2020 | 199.52 | 200.96 | 196.93 | 198.76 | 198.76 | 578,500 |
| Nov 23, 2020 | 204.42 | 205.69 | 198.07 | 198.37 | 198.37 | 613,300 |
| Nov 20, 2020 | 198.58 | 205.68 | 198.58 | 202.73 | 202.73 | 763,000 |
| Nov 19, 2020 | 199.59 | 200.80 | 197.02 | 198.77 | 198.77 | 539,900 |
| Nov 18, 2020 | 205.66 | 206.04 | 198.62 | 199.03 | 199.03 | 626,400 |
| Nov 17, 2020 | 202.15 | 205.42 | 200.31 | 204.77 | 204.77 | 678,100 |
| Nov 16, 2020 | 201.60 | 206.49 | 196.44 | 204.50 | 204.50 | 711,800 |
| Nov 13, 2020 | 202.91 | 203.56 | 199.33 | 199.59 | 199.59 | 658,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
