Mail

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
Jul 18, 2019	173.82	175.11	172.84	174.73	174.73	89,398
Jul 17, 2019	174.77	174.77	172.94	173.87	173.87	522,100
Jul 16, 2019	175.60	176.44	174.37	175.05	175.05	609,900
Jul 15, 2019	176.15	176.15	173.07	174.60	174.60	527,400
Jul 12, 2019	174.50	176.04	173.33	175.45	175.45	790,100
Jul 11, 2019	176.06	176.87	172.92	174.95	174.95	509,800
Jul 10, 2019	175.25	175.70	173.83	174.31	174.31	463,400
Jul 09, 2019	174.81	176.28	172.65	174.70	174.70	673,300
Jul 08, 2019	176.75	177.76	174.53	175.88	175.88	761,300
Jul 05, 2019	175.93	177.83	175.08	177.78	177.78	423,800
Jul 03, 2019	176.81	177.80	175.67	176.22	176.22	476,100
Jul 02, 2019	174.79	176.25	173.20	176.18	176.18	471,200
Jul 01, 2019	174.81	177.84	173.90	175.03	175.03	848,900
Jun 28, 2019	171.11	173.05	170.48	172.90	172.90	924,100
Jun 27, 2019	169.32	171.21	168.59	170.97	170.97	496,400
Jun 26, 2019	170.00	170.00	167.19	168.17	168.17	621,800
Jun 25, 2019	169.31	170.54	168.01	169.41	169.41	568,200
Jun 24, 2019	170.96	171.15	168.00	169.32	169.32	707,000
Jun 21, 2019	169.66	171.74	169.18	170.80	170.80	1,327,200
Jun 20, 2019	170.00	170.47	166.99	167.99	167.99	552,600
Jun 19, 2019	167.06	169.64	166.01	169.50	169.50	526,800
Jun 18, 2019	167.61	168.47	165.92	166.09	166.09	513,600
Jun 17, 2019	166.91	167.86	166.08	166.13	166.13	483,700
Jun 14, 2019	168.50	168.50	165.73	166.39	166.39	725,400
Jun 13, 2019	166.50	168.09	165.42	168.01	168.01	578,500
Jun 12, 2019	166.28	166.66	163.83	166.47	166.47	683,300
Jun 11, 2019	168.64	169.31	165.60	166.61	166.61	494,900
Jun 10, 2019	167.67	169.50	167.05	167.44	167.44	495,000
Jun 07, 2019	168.33	168.75	166.24	166.98	166.98	481,400
Jun 06, 2019	166.90	168.61	165.47	167.23	167.23	704,800
Jun 05, 2019	167.60	167.60	161.38	166.84	166.84	806,100
Jun 04, 2019	165.00	166.72	163.03	166.43	166.43	629,600
Jun 03, 2019	162.88	166.01	162.88	163.68	163.68	520,700
May 31, 2019	161.99	163.58	160.74	162.61	162.61	749,400
May 30, 2019	164.02	164.97	162.17	163.37	163.37	405,900
May 29, 2019	165.00	165.00	162.60	163.70	163.70	595,800
May 28, 2019	166.56	167.21	165.07	165.25	165.25	2,195,500
May 24, 2019	166.55	167.28	165.38	166.80	166.80	646,700
May 23, 2019	166.40	166.65	164.25	166.24	166.24	763,500
May 22, 2019	165.97	167.66	165.38	167.46	167.46	587,900
May 21, 2019	166.18	168.26	165.91	166.37	166.37	735,900
May 20, 2019	164.36	166.74	164.01	165.59	165.59	909,700
May 17, 2019	163.14	166.65	162.91	164.41	164.41	704,600
May 16, 2019	165.83	168.13	164.62	164.99	164.99	892,300
May 15, 2019	161.83	166.13	161.72	165.36	165.36	782,700
May 14, 2019	162.28	165.41	162.03	163.33	163.33	860,900
May 13, 2019	163.29	163.47	161.19	162.02	162.02	642,300
May 10, 2019	165.56	166.97	162.89	166.34	166.34	748,200
May 09, 2019	161.94	166.75	161.94	165.92	165.92	965,000
May 08, 2019	161.90	164.83	160.22	163.50	163.50	763,600
May 07, 2019	164.33	165.28	160.76	162.22	162.22	677,700
May 06, 2019	162.20	165.75	162.00	165.44	165.44	708,000
May 03, 2019	166.30	167.93	162.41	164.95	164.95	1,381,400
May 02, 2019	161.08	166.20	159.90	165.63	165.63	1,382,700
May 01, 2019	161.01	162.38	157.21	161.16	161.16	1,193,800
Apr 30, 2019	155.07	162.13	155.07	159.92	159.92	1,800,100
Apr 29, 2019	155.18	155.75	153.40	155.48	155.48	775,100
Apr 26, 2019	154.89	155.04	153.26	154.62	154.62	1,123,600
Apr 25, 2019	153.23	155.13	151.75	154.72	154.72	558,200
Apr 24, 2019	151.13	155.13	150.89	153.96	153.96	791,000
Apr 23, 2019	145.19	152.65	145.19	151.29	151.29	1,122,400
Apr 22, 2019	145.22	146.85	143.84	144.25	144.25	946,400
Apr 18, 2019	144.20	147.77	142.93	145.22	145.22	1,374,000
Apr 17, 2019	153.11	153.70	140.53	144.16	144.16	2,374,600
Apr 16, 2019	160.19	160.19	152.32	152.61	152.61	1,064,200
Apr 15, 2019	157.92	159.74	157.31	159.07	159.07	615,400
Apr 12, 2019	158.63	160.43	157.39	157.45	157.45	609,200
Apr 11, 2019	160.00	160.24	157.31	157.87	157.87	422,000
Apr 10, 2019	157.82	159.77	157.25	159.61	159.61	572,600
Apr 09, 2019	158.65	159.31	157.44	157.64	157.64	533,100
Apr 08, 2019	158.76	158.99	157.17	158.77	158.77	415,700
Apr 05, 2019	157.97	159.64	157.61	158.98	158.98	593,800
Apr 04, 2019	156.88	157.57	156.36	157.45	157.45	442,900
Apr 03, 2019	158.37	159.13	155.78	156.68	156.68	1,166,400
Apr 02, 2019	157.73	158.57	156.27	157.58	157.58	1,092,800
Apr 01, 2019	154.05	155.07	153.22	154.79	154.79	605,200
Mar 29, 2019	151.24	153.36	151.24	152.98	152.98	494,400
Mar 28, 2019	150.96	151.75	148.98	150.62	150.62	385,500
Mar 27, 2019	150.48	151.44	148.77	150.91	150.91	866,700
Mar 26, 2019	153.21	154.05	150.33	151.14	151.14	853,300
Mar 25, 2019	154.10	154.10	152.09	152.92	152.92	574,600
Mar 22, 2019	155.98	158.07	153.33	154.32	154.32	584,500
Mar 21, 2019	153.42	156.94	153.07	156.30	156.30	410,800
Mar 20, 2019	155.58	156.09	153.34	154.11	154.11	541,900
Mar 19, 2019	155.11	157.05	155.11	155.96	155.96	572,500
Mar 18, 2019	154.92	155.44	154.05	154.89	154.89	846,400
Mar 15, 2019	152.85	155.08	152.76	154.36	154.36	979,100
Mar 14, 2019	154.76	154.76	152.67	152.82	152.82	957,900
Mar 13, 2019	152.45	155.38	151.69	154.93	154.93	1,010,900
Mar 12, 2019	149.83	151.71	149.50	151.41	151.41	808,400
Mar 11, 2019	146.95	149.10	146.22	149.01	149.01	503,100
Mar 08, 2019	144.93	146.70	144.93	146.51	146.51	746,100
Mar 07, 2019	145.23	146.42	144.84	145.81	145.81	606,500
Mar 06, 2019	147.29	147.50	144.08	145.21	145.21	735,900
Mar 05, 2019	147.25	148.22	145.79	147.37	147.37	570,000
Mar 04, 2019	149.33	149.93	145.40	147.02	147.02	557,500
Mar 01, 2019	149.16	150.12	148.00	148.73	148.73	660,400
Feb 28, 2019	147.13	148.48	146.82	148.24	148.24	534,700
Feb 27, 2019	146.63	147.73	145.84	147.12	147.12	521,900
Feb 26, 2019	147.09	148.28	146.38	146.92	146.92	414,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...