Laboratory Corporation of America Holdings (LH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 197.08 | 200.15 | 197.86 | 199.96 | 199.96 | 56,324 |
| 25 Apr 2024 | 204.77 | 204.82 | 196.11 | 198.35 | 198.35 | 2,098,000 |
| 24 Apr 2024 | 206.82 | 208.14 | 205.54 | 207.94 | 207.94 | 793,500 |
| 23 Apr 2024 | 204.76 | 210.63 | 203.22 | 207.97 | 207.97 | 925,400 |
| 22 Apr 2024 | 202.25 | 203.89 | 200.67 | 203.07 | 203.07 | 685,900 |
| 19 Apr 2024 | 200.73 | 201.64 | 199.65 | 201.48 | 201.48 | 768,200 |
| 18 Apr 2024 | 199.55 | 200.21 | 198.06 | 199.45 | 199.45 | 768,900 |
| 17 Apr 2024 | 202.78 | 202.78 | 199.84 | 199.97 | 199.97 | 683,300 |
| 16 Apr 2024 | 204.24 | 204.69 | 201.91 | 201.93 | 201.93 | 691,500 |
| 15 Apr 2024 | 206.95 | 208.32 | 203.00 | 203.32 | 203.32 | 669,100 |
| 12 Apr 2024 | 205.21 | 206.40 | 204.40 | 205.73 | 205.73 | 717,000 |
| 11 Apr 2024 | 207.91 | 207.96 | 204.01 | 206.50 | 206.50 | 861,300 |
| 10 Apr 2024 | 208.57 | 209.21 | 206.56 | 207.17 | 207.17 | 901,900 |
| 09 Apr 2024 | 211.51 | 212.69 | 210.00 | 210.05 | 210.05 | 714,100 |
| 08 Apr 2024 | 211.15 | 212.39 | 210.06 | 210.12 | 210.12 | 602,400 |
| 05 Apr 2024 | 211.00 | 212.07 | 208.75 | 211.26 | 211.26 | 612,700 |
| 04 Apr 2024 | 213.77 | 214.86 | 210.63 | 211.21 | 211.21 | 498,900 |
| 03 Apr 2024 | 211.59 | 213.45 | 210.80 | 212.24 | 212.24 | 624,100 |
| 02 Apr 2024 | 216.14 | 216.16 | 210.81 | 211.95 | 211.95 | 802,900 |
| 01 Apr 2024 | 217.29 | 217.79 | 213.81 | 216.35 | 216.35 | 490,600 |
| 28 Mar 2024 | 216.74 | 218.67 | 215.64 | 218.46 | 218.46 | 607,600 |
| 27 Mar 2024 | 214.85 | 216.63 | 214.85 | 216.57 | 216.57 | 430,700 |
| 26 Mar 2024 | 213.75 | 214.42 | 212.78 | 213.52 | 213.52 | 559,100 |
| 25 Mar 2024 | 215.00 | 215.32 | 212.30 | 213.75 | 213.75 | 520,500 |
| 22 Mar 2024 | 211.29 | 213.34 | 210.19 | 213.26 | 213.26 | 806,700 |
| 21 Mar 2024 | 210.51 | 212.04 | 209.55 | 211.29 | 211.29 | 568,900 |
| 20 Mar 2024 | 210.30 | 210.90 | 207.57 | 209.36 | 209.36 | 1,168,400 |
| 19 Mar 2024 | 209.84 | 211.98 | 208.36 | 210.97 | 210.97 | 858,100 |
| 18 Mar 2024 | 209.34 | 209.60 | 206.87 | 209.54 | 209.54 | 877,600 |
| 15 Mar 2024 | 206.37 | 211.01 | 206.37 | 209.21 | 209.21 | 1,388,700 |
| 14 Mar 2024 | 214.52 | 214.76 | 207.49 | 209.01 | 209.01 | 1,582,600 |
| 13 Mar 2024 | 217.66 | 218.49 | 214.49 | 215.75 | 215.75 | 541,000 |
| 12 Mar 2024 | 217.99 | 218.51 | 216.30 | 216.86 | 216.86 | 395,500 |
| 11 Mar 2024 | 216.84 | 218.91 | 215.92 | 218.53 | 218.53 | 512,900 |
| 08 Mar 2024 | 218.53 | 219.71 | 217.32 | 217.50 | 217.50 | 632,400 |
| 07 Mar 2024 | 218.45 | 219.70 | 217.34 | 218.36 | 218.36 | 576,000 |
| 06 Mar 2024 | 216.36 | 218.25 | 215.44 | 217.80 | 217.80 | 795,300 |
| 05 Mar 2024 | 219.47 | 221.14 | 216.12 | 216.15 | 216.15 | 835,500 |
| 04 Mar 2024 | 217.12 | 220.18 | 217.08 | 219.10 | 219.10 | 598,100 |
| 01 Mar 2024 | 215.66 | 218.16 | 214.53 | 218.00 | 218.00 | 795,900 |
| 29 Feb 2024 | 215.00 | 216.09 | 212.23 | 215.83 | 215.83 | 1,299,200 |
| 28 Feb 2024 | 215.66 | 215.71 | 213.86 | 214.80 | 214.80 | 642,900 |
| 27 Feb 2024 | 214.96 | 216.46 | 212.15 | 215.69 | 215.69 | 1,075,100 |
| 26 Feb 2024 | 218.91 | 221.10 | 214.90 | 215.47 | 215.47 | 1,239,800 |
| 26 Feb 2024 | 0.72 Dividend | |||||
| 23 Feb 2024 | 218.56 | 219.49 | 216.55 | 219.16 | 218.44 | 940,000 |
| 22 Feb 2024 | 217.51 | 218.32 | 214.04 | 217.77 | 217.05 | 979,600 |
| 21 Feb 2024 | 215.30 | 218.10 | 214.01 | 217.93 | 217.21 | 803,600 |
| 20 Feb 2024 | 215.29 | 217.78 | 214.71 | 215.67 | 214.96 | 857,200 |
| 16 Feb 2024 | 223.37 | 223.37 | 216.00 | 216.64 | 215.93 | 1,151,400 |
| 15 Feb 2024 | 227.00 | 229.46 | 218.00 | 222.13 | 221.40 | 1,064,000 |
| 14 Feb 2024 | 224.47 | 228.55 | 224.40 | 228.11 | 227.36 | 1,074,500 |
| 13 Feb 2024 | 226.45 | 226.99 | 221.98 | 223.33 | 222.60 | 625,200 |
| 12 Feb 2024 | 222.26 | 227.53 | 221.83 | 227.45 | 226.70 | 508,800 |
| 09 Feb 2024 | 222.73 | 223.61 | 222.18 | 222.59 | 221.86 | 386,800 |
| 08 Feb 2024 | 222.06 | 223.16 | 220.75 | 222.80 | 222.07 | 602,500 |
| 07 Feb 2024 | 223.77 | 224.42 | 222.65 | 223.71 | 222.98 | 505,900 |
| 06 Feb 2024 | 219.77 | 223.18 | 219.77 | 222.28 | 221.55 | 466,300 |
| 05 Feb 2024 | 220.57 | 221.33 | 218.85 | 219.64 | 218.92 | 582,200 |
| 02 Feb 2024 | 223.01 | 223.81 | 220.92 | 221.54 | 220.81 | 617,300 |
| 01 Feb 2024 | 218.28 | 224.32 | 213.28 | 224.29 | 223.55 | 765,900 |
| 31 Jan 2024 | 227.56 | 227.56 | 221.79 | 222.30 | 221.57 | 790,000 |
| 30 Jan 2024 | 227.58 | 228.22 | 225.54 | 226.35 | 225.61 | 440,300 |
| 29 Jan 2024 | 224.65 | 227.29 | 223.65 | 227.14 | 226.39 | 911,000 |
| 26 Jan 2024 | 228.58 | 229.54 | 224.78 | 224.92 | 224.18 | 641,500 |
| 25 Jan 2024 | 225.10 | 226.81 | 222.09 | 226.65 | 225.91 | 482,400 |
| 24 Jan 2024 | 226.87 | 228.39 | 223.07 | 223.35 | 222.62 | 555,300 |
| 23 Jan 2024 | 226.13 | 227.37 | 224.14 | 226.69 | 225.95 | 527,300 |
| 22 Jan 2024 | 226.28 | 228.43 | 224.86 | 225.77 | 225.03 | 478,300 |
| 19 Jan 2024 | 228.31 | 228.31 | 223.86 | 226.15 | 225.41 | 744,900 |
| 18 Jan 2024 | 221.38 | 228.11 | 220.42 | 227.32 | 226.57 | 834,700 |
| 17 Jan 2024 | 221.06 | 225.38 | 220.63 | 223.00 | 222.27 | 660,100 |
| 16 Jan 2024 | 221.94 | 222.96 | 220.17 | 221.77 | 221.04 | 1,024,000 |
| 12 Jan 2024 | 223.29 | 225.50 | 221.35 | 223.48 | 222.75 | 534,000 |
| 11 Jan 2024 | 225.21 | 225.21 | 220.61 | 222.97 | 222.24 | 510,200 |
| 10 Jan 2024 | 228.12 | 229.71 | 223.45 | 225.37 | 224.63 | 1,021,200 |
| 09 Jan 2024 | 225.00 | 228.33 | 224.02 | 228.19 | 227.44 | 645,000 |
| 08 Jan 2024 | 225.21 | 226.09 | 223.66 | 225.99 | 225.25 | 543,400 |
| 05 Jan 2024 | 224.22 | 226.95 | 223.47 | 225.42 | 224.68 | 638,300 |
| 04 Jan 2024 | 226.71 | 227.73 | 224.79 | 225.22 | 224.48 | 547,100 |
| 03 Jan 2024 | 232.30 | 232.30 | 226.69 | 226.70 | 225.96 | 1,231,800 |
| 02 Jan 2024 | 226.61 | 234.09 | 226.07 | 232.56 | 231.80 | 614,900 |
| 29 Dec 2023 | 226.60 | 227.41 | 226.10 | 227.29 | 226.54 | 326,100 |
| 28 Dec 2023 | 226.47 | 227.84 | 226.47 | 227.06 | 226.31 | 421,400 |
| 27 Dec 2023 | 224.99 | 226.77 | 224.99 | 226.66 | 225.92 | 410,700 |
| 26 Dec 2023 | 223.51 | 225.81 | 222.43 | 225.35 | 224.61 | 272,300 |
| 22 Dec 2023 | 223.38 | 225.27 | 223.28 | 224.02 | 223.28 | 458,800 |
| 21 Dec 2023 | 221.00 | 223.15 | 220.28 | 222.15 | 221.42 | 673,800 |
| 20 Dec 2023 | 223.45 | 223.77 | 220.09 | 220.19 | 219.47 | 613,800 |
| 19 Dec 2023 | 220.92 | 224.96 | 219.22 | 224.05 | 223.31 | 1,064,000 |
| 18 Dec 2023 | 221.01 | 221.36 | 218.26 | 219.93 | 219.21 | 702,400 |
| 15 Dec 2023 | 221.35 | 222.74 | 218.10 | 219.50 | 218.78 | 2,135,800 |
| 14 Dec 2023 | 222.42 | 223.80 | 220.01 | 223.06 | 222.33 | 913,000 |
| 13 Dec 2023 | 217.46 | 221.51 | 217.21 | 221.47 | 220.74 | 659,600 |
| 12 Dec 2023 | 216.95 | 219.50 | 215.36 | 217.55 | 216.84 | 1,098,100 |
| 11 Dec 2023 | 216.21 | 217.71 | 214.79 | 216.15 | 215.44 | 701,200 |
| 08 Dec 2023 | 217.62 | 217.62 | 215.68 | 216.60 | 215.89 | 508,700 |
| 07 Dec 2023 | 218.61 | 219.27 | 217.09 | 217.63 | 216.92 | 506,300 |
| 06 Dec 2023 | 217.20 | 219.40 | 217.04 | 217.87 | 217.15 | 521,500 |
| 05 Dec 2023 | 222.15 | 222.76 | 216.87 | 217.02 | 216.31 | 598,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.