LH - Laboratory Corporation of America Holdings

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2018	179.69	179.69	178.28	178.90	178.90	79,838
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
Jul 19, 2018	185.40	187.41	184.29	186.99	186.99	666,900
Jul 18, 2018	184.73	186.71	184.34	185.91	185.91	737,600
Jul 17, 2018	185.47	186.24	183.15	184.85	184.85	623,600
Jul 16, 2018	187.22	187.45	185.80	186.44	186.44	442,100
Jul 13, 2018	185.70	187.57	185.55	187.21	187.21	390,300
Jul 12, 2018	185.22	186.63	184.69	186.00	186.00	444,600
Jul 11, 2018	183.76	185.58	183.00	184.46	184.46	395,000
Jul 10, 2018	182.71	184.79	182.20	184.50	184.50	521,000
Jul 09, 2018	182.65	182.95	181.56	182.13	182.13	709,100
Jul 06, 2018	181.19	182.18	180.86	181.34	181.34	563,600
Jul 05, 2018	180.25	181.17	179.31	180.79	180.79	535,000
Jul 03, 2018	181.12	182.31	179.56	179.91	179.91	354,900
Jul 02, 2018	178.98	181.01	177.62	180.78	180.78	475,800
Jun 29, 2018	179.72	181.70	178.94	179.53	179.53	516,700
Jun 28, 2018	178.35	179.80	176.18	179.50	179.50	895,700
Jun 27, 2018	180.05	180.80	176.57	179.39	179.39	1,129,800
Jun 26, 2018	187.38	187.70	182.99	183.23	183.23	1,017,700
Jun 25, 2018	189.09	190.00	186.31	187.51	187.51	755,500
Jun 22, 2018	187.89	189.63	187.44	189.13	189.13	590,500
Jun 21, 2018	187.34	187.64	186.12	187.58	187.58	863,600
Jun 20, 2018	187.01	187.33	186.18	187.17	187.17	685,200
Jun 19, 2018	184.96	187.40	184.39	187.31	187.31	550,400
Jun 18, 2018	188.10	188.72	184.56	185.91	185.91	903,300
Jun 15, 2018	187.84	189.55	186.71	189.41	189.41	1,032,500
Jun 14, 2018	187.85	189.11	187.47	187.88	187.88	514,700
Jun 13, 2018	189.83	190.07	187.30	187.75	187.75	714,400
Jun 12, 2018	188.84	189.89	187.45	188.98	188.98	646,700
Jun 11, 2018	186.79	190.36	185.56	188.95	188.95	652,200
Jun 08, 2018	183.68	187.26	183.35	186.96	186.96	1,126,600
Jun 07, 2018	186.66	187.17	183.24	183.96	183.96	579,200
Jun 06, 2018	182.77	184.65	181.35	184.61	184.61	555,700
Jun 05, 2018	182.37	183.23	180.53	182.35	182.35	507,000
Jun 04, 2018	183.64	183.94	181.70	183.05	183.05	498,300
Jun 01, 2018	181.18	182.55	179.16	182.42	182.42	583,000
May 31, 2018	182.57	182.57	180.54	180.59	180.59	687,300
May 30, 2018	180.68	183.90	180.29	183.08	183.08	728,200
May 29, 2018	181.26	182.23	177.84	180.11	180.11	1,490,200
May 25, 2018	177.09	184.33	176.96	182.14	182.14	1,513,400
May 24, 2018	175.53	176.04	174.20	175.40	175.40	354,700
May 23, 2018	175.91	176.57	174.37	175.57	175.57	664,900
May 22, 2018	178.39	178.39	176.46	176.67	176.67	436,000
May 21, 2018	176.85	178.59	176.36	177.68	177.68	571,500
May 18, 2018	176.55	176.89	175.17	176.21	176.21	1,220,300
May 17, 2018	176.80	177.60	175.76	176.30	176.30	625,600
May 16, 2018	176.34	177.36	175.81	176.87	176.87	519,200
May 15, 2018	176.19	177.21	175.36	175.83	175.83	515,700
May 14, 2018	175.77	177.63	175.49	177.14	177.14	505,600
May 11, 2018	174.16	176.43	173.71	175.94	175.94	559,300
May 10, 2018	172.61	174.75	172.32	174.00	174.00	434,700
May 09, 2018	170.37	171.87	169.26	171.86	171.86	589,800
May 08, 2018	171.05	171.53	169.64	170.00	170.00	910,000
May 07, 2018	171.48	172.79	170.48	171.11	171.11	470,400
May 04, 2018	168.92	171.90	167.35	171.30	171.30	523,900
May 03, 2018	170.41	170.49	166.78	169.64	169.64	831,500
May 02, 2018	170.81	171.68	170.11	170.94	170.94	588,700
May 01, 2018	172.57	173.95	169.78	170.88	170.88	930,000
Apr 30, 2018	175.37	175.49	170.72	170.75	170.75	761,500
Apr 27, 2018	172.60	174.88	172.14	174.52	174.52	736,100
Apr 26, 2018	172.81	174.16	171.28	172.48	172.48	1,200,700
Apr 25, 2018	161.12	174.04	161.12	172.71	172.71	1,573,900
Apr 24, 2018	166.75	168.47	165.55	166.08	166.08	827,300
Apr 23, 2018	165.50	166.77	165.09	166.62	166.62	662,100
Apr 20, 2018	167.98	168.34	164.55	165.17	165.17	695,500
Apr 19, 2018	167.14	168.69	165.79	168.26	168.26	617,900
Apr 18, 2018	166.75	168.92	166.75	167.60	167.60	969,100
Apr 17, 2018	167.91	168.00	166.14	166.78	166.78	756,800
Apr 16, 2018	166.02	167.51	165.62	166.50	166.50	702,600
Apr 13, 2018	165.77	166.03	163.55	164.82	164.82	938,900
Apr 12, 2018	165.12	166.49	164.41	164.90	164.90	591,200
Apr 11, 2018	163.48	165.43	163.48	164.17	164.17	479,100
Apr 10, 2018	164.66	165.92	162.91	165.14	165.14	639,600
Apr 09, 2018	162.20	164.98	161.59	162.64	162.64	597,500
Apr 06, 2018	164.18	164.92	159.86	161.65	161.65	688,900
Apr 05, 2018	164.43	166.21	163.81	165.06	165.06	566,700
Apr 04, 2018	161.58	164.21	161.04	163.84	163.84	534,700
Apr 03, 2018	161.44	164.41	160.28	163.47	163.47	897,500
Apr 02, 2018	162.27	163.19	158.25	160.33	160.33	1,287,600
Mar 29, 2018	162.25	163.25	160.64	161.75	161.75	1,057,700
Mar 28, 2018	163.21	164.27	159.95	161.53	161.53	851,900
Mar 27, 2018	165.54	166.42	161.69	162.73	162.73	662,900
Mar 26, 2018	164.43	164.94	161.68	164.74	164.74	570,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...