Canada Markets open in 8 hrs 31 mins

Laboratory Corporation of America Holdings (LH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
238.36-3.01 (-1.25%)
At close: 04:00PM EST
239.27 +0.91 (+0.38%)
After hours: 07:09PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022240.45241.18237.81238.36238.36485,400
Nov 25, 2022238.98241.38238.63241.37241.37211,100
Nov 23, 2022237.14239.09236.49238.29238.29472,500
Nov 22, 2022237.30237.98235.00236.75236.75641,000
Nov 21, 2022228.67236.51228.22235.88235.88913,500
Nov 18, 2022235.24236.98227.29230.18230.18946,100
Nov 17, 2022240.77242.43228.20232.97232.971,793,900
Nov 16, 2022246.23246.56242.31243.80243.80513,000
Nov 15, 2022246.45249.29243.91245.78245.78586,500
Nov 14, 2022248.11249.15245.13245.13245.13789,700
Nov 11, 2022243.41250.52242.04248.97248.97948,400
Nov 10, 2022237.32243.48236.43243.07243.07957,000
Nov 09, 2022234.43236.14230.38230.54230.54969,900
Nov 08, 2022232.67236.63232.29235.59235.59875,100
Nov 07, 2022229.98234.50227.64233.77233.77873,900
Nov 04, 2022225.86228.03220.85227.99227.991,119,500
Nov 03, 2022221.05225.08219.82223.58223.581,035,900
Nov 02, 2022222.12230.46220.81224.58224.581,074,100
Nov 01, 2022223.27224.56221.30222.56222.56646,400
Oct 31, 2022222.90227.02221.86221.86221.86922,900
Oct 28, 2022215.17225.03213.63224.29224.291,145,800
Oct 27, 2022213.87220.94206.76216.30216.301,564,300
Oct 26, 2022229.07232.73227.77229.95229.951,123,600
Oct 25, 2022215.58229.31215.29228.21228.211,496,800
Oct 24, 2022214.13216.82213.42214.71214.71706,200
Oct 21, 2022210.56213.47206.66211.71211.711,943,700
Oct 20, 2022209.54215.34208.29211.16211.16944,500
Oct 19, 2022211.78211.78206.62208.82208.82768,000
Oct 18, 2022216.98217.51211.81212.99212.99512,400
Oct 17, 2022211.34213.35210.83212.43212.43543,800
Oct 14, 2022211.36213.39208.66208.66208.66631,500
Oct 13, 2022201.44210.60200.32209.29209.29542,500
Oct 12, 2022204.74206.38202.56204.83204.83557,800
Oct 11, 2022205.00206.33201.78204.30204.30820,200
Oct 10, 2022206.25207.28204.25205.71205.71478,500
Oct 07, 2022208.06208.95203.85205.61205.611,003,300
Oct 06, 2022213.97213.97209.46210.27210.27605,200
Oct 05, 2022213.58216.70211.24215.03215.03481,500
Oct 04, 2022213.71216.94213.71216.01216.01606,400
Oct 03, 2022206.91212.99205.76211.80211.80754,700
Sept 30, 2022208.95211.24204.59204.81204.81720,100
Sept 29, 2022210.22211.02207.44208.00208.00740,400
Sept 28, 2022208.74212.87207.26212.02212.02611,900
Sept 27, 2022211.76213.03206.10206.64206.64471,300
Sept 26, 2022210.90212.13208.61210.43210.43482,700
Sept 23, 2022212.21213.58208.62211.66211.66432,600
Sept 22, 2022212.25213.98210.40213.03213.03477,200
Sept 21, 2022221.20222.42213.24213.40213.40553,900
Sept 20, 2022221.31221.31218.32220.21220.21506,600
Sept 19, 2022221.36223.67220.47223.55223.55514,800
Sept 16, 2022223.34225.28221.30223.99223.991,117,200
Sept 15, 2022224.79227.96223.57224.12224.12639,200
Sept 14, 2022228.42228.77220.95222.96222.96889,300
Sept 13, 2022237.13237.14228.05228.43228.43629,800
Sept 12, 2022238.64241.70238.33241.27241.27414,600
Sept 09, 2022238.28240.38237.86238.32238.32448,500
Sept 08, 2022231.35238.34231.27238.27238.27794,700
Sept 07, 2022226.75232.54226.33231.94231.94634,200
Sept 06, 2022225.00229.68224.72226.10226.10583,700
Sept 02, 2022227.81229.02224.76225.74225.74384,400
Sept 01, 2022224.86227.15223.51227.09227.09401,000
Aug 31, 2022228.78229.34223.04225.27225.27744,600
Aug 30, 2022230.55230.58227.77228.01228.01504,100
Aug 29, 2022227.95231.60226.84229.67229.67406,900
Aug 26, 2022235.54236.62228.75229.16229.16466,400
Aug 25, 2022234.19237.11231.16237.06237.06816,100
Aug 24, 2022239.09239.09231.38232.80232.801,000,700
Aug 23, 2022242.84242.95238.36238.85238.85712,600
Aug 22, 2022248.00250.10243.36243.49243.49413,600
Aug 19, 2022251.13252.12248.13249.31249.31443,600
Aug 18, 2022253.20253.73248.87250.42250.42473,300
Aug 17, 2022256.82257.55251.30253.30253.30427,500
Aug 16, 2022258.66260.70257.94259.15259.15268,400
Aug 15, 2022259.22262.70258.36260.15260.15304,300
Aug 12, 2022258.92259.94256.95259.42259.42434,500
Aug 11, 2022259.90262.68257.30258.74258.74428,100
Aug 10, 2022255.04259.28255.00259.11259.11418,600
Aug 09, 2022255.00257.72252.48252.85252.85471,800
Aug 08, 2022255.86257.89255.26255.81255.81392,000
Aug 05, 2022250.77255.37250.11254.67254.67588,500
Aug 04, 2022253.70256.48251.93252.39252.39403,000
Aug 03, 2022254.14256.81252.65252.78252.78643,500
Aug 02, 2022257.26257.56252.12252.49252.49647,800
Aug 01, 2022260.87262.53256.76257.94257.94760,800
Jul 29, 2022253.25263.13251.86262.19262.191,070,200
Jul 28, 2022248.40254.23241.33252.38252.38971,000
Jul 27, 2022246.25250.85244.47249.47249.47728,300
Jul 26, 2022246.86247.22244.31246.92246.92532,200
Jul 25, 2022246.58247.98245.53246.89246.89406,500
Jul 22, 2022250.08251.56244.84246.34246.34518,500
Jul 21, 2022246.34249.23244.99249.09249.09722,900
Jul 20, 2022246.11247.72244.68245.28245.28559,800
Jul 19, 2022243.57246.25241.77245.94245.94505,000
Jul 18, 2022244.92245.79240.03240.88240.88662,100
Jul 15, 2022244.34245.21240.28244.51244.51579,100
Jul 14, 2022237.34240.84235.40240.37240.37587,200
Jul 13, 2022237.30241.06236.41240.29240.29548,000
Jul 12, 2022242.52244.68238.91239.91239.91441,100
Jul 11, 2022242.87244.55241.96242.63242.63389,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...