New Zealand markets closed

Laboratory Corporation of America Holdings (LH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
259.42+0.68 (+0.26%)
At close: 04:00PM EDT
259.32 -0.10 (-0.04%)
After hours: 05:37PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022258.92259.94256.95259.42259.42434,500
11 Aug 2022259.90262.68257.30258.74258.74428,100
10 Aug 2022255.04259.28255.00259.11259.11418,600
09 Aug 2022255.00257.72252.48252.85252.85471,800
08 Aug 2022255.86257.89255.26255.81255.81392,000
05 Aug 2022250.77255.37250.11254.67254.67588,500
04 Aug 2022253.70256.48251.93252.39252.39403,000
03 Aug 2022254.14256.81252.65252.78252.78643,500
02 Aug 2022257.26257.56252.12252.49252.49647,800
01 Aug 2022260.87262.53256.76257.94257.94760,800
29 Jul 2022253.25263.13251.86262.19262.191,070,200
28 Jul 2022248.40254.23241.33252.38252.38971,000
27 Jul 2022246.25250.85244.47249.47249.47728,300
26 Jul 2022246.86247.22244.31246.92246.92532,200
25 Jul 2022246.58247.98245.53246.89246.89406,500
22 Jul 2022250.08251.56244.84246.34246.34518,500
21 Jul 2022246.34249.23244.99249.09249.09722,900
20 Jul 2022246.11247.72244.68245.28245.28559,800
19 Jul 2022243.57246.25241.77245.94245.94505,000
18 Jul 2022244.92245.79240.03240.88240.88662,100
15 Jul 2022244.34245.21240.28244.51244.51579,100
14 Jul 2022237.34240.84235.40240.37240.37587,200
13 Jul 2022237.30241.06236.41240.29240.29548,000
12 Jul 2022242.52244.68238.91239.91239.91441,100
11 Jul 2022242.87244.55241.96242.63242.63389,400
08 Jul 2022243.48246.69242.51243.94243.94366,700
07 Jul 2022242.86245.75242.36244.39244.39633,000
06 Jul 2022239.51244.88239.51243.88243.88659,700
05 Jul 2022237.67240.40235.41239.99239.99546,400
01 Jul 2022235.32241.47235.04240.94240.94436,000
30 Jun 2022237.50237.86233.45234.36234.36867,100
29 Jun 2022236.22241.10235.42240.00240.00744,300
28 Jun 2022243.64243.79235.73235.96235.96608,300
27 Jun 2022241.35242.74238.91241.31241.31613,100
24 Jun 2022241.33242.57238.69242.56242.56782,600
23 Jun 2022234.45241.35233.77239.62239.62860,900
22 Jun 2022229.13234.63228.65233.26233.26971,600
21 Jun 2022229.07231.32227.77229.54229.541,258,800
17 Jun 2022219.53227.72219.10226.22226.222,186,000
16 Jun 2022213.94218.88212.64218.14218.141,014,200
15 Jun 2022215.18220.85214.75218.96218.96885,400
14 Jun 2022215.94216.36212.40213.86213.86921,200
13 Jun 2022219.21221.50215.43216.47216.47896,600
10 Jun 2022226.89228.28222.55224.57224.57910,100
09 Jun 2022236.23239.00229.26229.79229.791,719,800
08 Jun 2022244.00244.40236.75237.36237.361,004,000
07 Jun 2022239.64245.86239.64245.49245.49760,300
06 Jun 2022244.38246.05241.62241.98241.98693,900
03 Jun 2022246.57247.09241.13243.65243.65674,100
02 Jun 2022246.80249.15243.75248.79248.79549,900
01 Jun 2022245.13248.47242.47245.78245.78785,300
31 May 2022252.33255.29246.12246.72246.722,637,900
27 May 2022251.49258.67250.00257.87257.87649,800
26 May 2022248.12251.95248.12250.15250.15570,200
25 May 2022249.56250.42245.33247.40247.40674,800
24 May 2022249.78252.12247.61249.15249.151,464,000
23 May 2022250.53250.91247.51249.50249.50602,100
20 May 2022247.87250.00242.83248.55248.55815,000
19 May 2022240.46248.82240.15246.43246.43598,900
18 May 2022245.23248.09241.47242.45242.45506,500
18 May 20220.72 Dividend
17 May 2022244.12249.48244.10247.75247.03892,400
16 May 2022243.17244.57238.25242.38241.68627,000
13 May 2022245.04248.01243.05244.62243.91495,600
12 May 2022236.33244.98236.33244.64243.93906,300
11 May 2022239.41243.04237.61238.59237.90692,200
10 May 2022242.82243.93238.01240.64239.94654,700
09 May 2022249.03249.26240.71241.26240.56680,300
06 May 2022250.42252.78248.22251.49250.76562,700
05 May 2022251.74254.35247.01251.95251.22767,600
04 May 2022243.30254.99242.80253.70252.96830,400
03 May 2022241.51250.84241.10245.31244.60852,000
02 May 2022239.71243.23238.38243.01242.301,236,300
29 Apr 2022240.19249.67239.91240.28239.581,136,400
28 Apr 2022239.39243.14232.01240.66239.961,828,300
27 Apr 2022250.12255.76245.98253.04252.301,660,500
26 Apr 2022261.12261.40249.96250.11249.381,784,900
25 Apr 2022266.71268.42258.62264.10263.33674,500
22 Apr 2022273.42274.36268.10268.52267.74627,100
21 Apr 2022279.00280.72275.80276.30275.50493,500
20 Apr 2022272.19278.40270.95277.87277.06662,500
19 Apr 2022267.82271.76267.78271.14270.35504,800
18 Apr 2022268.77270.87266.10267.12266.34603,600
14 Apr 2022270.09271.08267.11269.04268.261,439,600
13 Apr 2022267.79270.10266.78268.93268.15470,100
12 Apr 2022271.10275.35268.01268.66267.88470,800
11 Apr 2022275.95278.80272.06272.42271.63672,600
08 Apr 2022272.23278.14271.39276.75275.95763,300
07 Apr 2022263.80272.09263.80271.89271.10706,800
06 Apr 2022262.99265.42261.26264.88264.11662,300
05 Apr 2022262.93268.37262.70264.25263.48721,700
04 Apr 2022263.20264.56260.39263.33262.561,057,200
01 Apr 2022264.38264.65261.08263.17262.41623,400
31 Mar 2022268.63270.52263.65263.66262.89907,200
30 Mar 2022276.33276.37266.99269.00268.221,008,000
29 Mar 2022277.11279.40275.55276.75275.95533,700
28 Mar 2022273.74276.42271.55276.42275.62482,100
25 Mar 2022272.98274.33271.05273.96273.16863,400
24 Mar 2022272.92273.30270.27271.44270.65594,100
23 Mar 2022276.23276.71270.09271.69270.901,014,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...