Laboratory Corporation of America Holdings (LH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 224.11 | 225.03 | 222.46 | 224.70 | 224.70 | 374,100 |
| 29 Mar 2023 | 222.79 | 223.14 | 221.02 | 221.82 | 221.82 | 312,500 |
| 28 Mar 2023 | 219.00 | 221.64 | 219.00 | 220.68 | 220.68 | 547,800 |
| 27 Mar 2023 | 221.42 | 221.57 | 218.71 | 219.78 | 219.78 | 444,700 |
| 24 Mar 2023 | 213.76 | 218.60 | 212.22 | 218.41 | 218.41 | 723,300 |
| 23 Mar 2023 | 217.16 | 218.32 | 213.77 | 214.65 | 214.65 | 466,300 |
| 22 Mar 2023 | 221.74 | 222.98 | 216.98 | 216.99 | 216.99 | 491,400 |
| 21 Mar 2023 | 219.90 | 221.74 | 218.60 | 221.31 | 221.31 | 609,100 |
| 20 Mar 2023 | 214.07 | 217.57 | 214.07 | 217.39 | 217.39 | 484,000 |
| 17 Mar 2023 | 219.10 | 219.59 | 212.88 | 213.32 | 213.32 | 813,700 |
| 16 Mar 2023 | 218.05 | 220.47 | 215.04 | 219.10 | 219.10 | 625,000 |
| 15 Mar 2023 | 218.48 | 220.33 | 216.34 | 219.22 | 219.22 | 662,200 |
| 14 Mar 2023 | 222.25 | 224.82 | 220.36 | 222.23 | 222.23 | 516,500 |
| 13 Mar 2023 | 221.47 | 221.47 | 216.10 | 219.25 | 219.25 | 815,200 |
| 10 Mar 2023 | 223.53 | 226.35 | 220.57 | 222.58 | 222.58 | 1,003,300 |
| 09 Mar 2023 | 230.38 | 231.41 | 224.06 | 224.15 | 224.15 | 522,800 |
| 08 Mar 2023 | 231.00 | 232.07 | 229.17 | 229.96 | 229.96 | 548,300 |
| 07 Mar 2023 | 237.14 | 237.40 | 231.09 | 231.51 | 231.51 | 625,500 |
| 06 Mar 2023 | 239.03 | 239.41 | 235.78 | 237.11 | 237.11 | 689,700 |
| 03 Mar 2023 | 241.24 | 241.41 | 238.69 | 239.35 | 239.35 | 383,500 |
| 02 Mar 2023 | 236.33 | 239.95 | 235.19 | 239.46 | 239.46 | 735,900 |
| 01 Mar 2023 | 238.26 | 240.20 | 237.68 | 237.88 | 237.88 | 388,200 |
| 28 Feb 2023 | 239.92 | 240.29 | 237.78 | 239.36 | 239.36 | 1,140,500 |
| 27 Feb 2023 | 244.79 | 244.79 | 239.18 | 240.65 | 240.65 | 583,200 |
| 24 Feb 2023 | 243.22 | 244.33 | 239.80 | 242.30 | 242.30 | 560,400 |
| 23 Feb 2023 | 243.19 | 246.39 | 241.79 | 245.00 | 245.00 | 636,700 |
| 22 Feb 2023 | 246.00 | 246.00 | 236.43 | 242.39 | 242.39 | 1,394,200 |
| 21 Feb 2023 | 253.49 | 255.04 | 246.91 | 247.32 | 247.32 | 600,500 |
| 17 Feb 2023 | 256.80 | 258.26 | 254.19 | 256.26 | 256.26 | 816,100 |
| 16 Feb 2023 | 240.00 | 257.97 | 238.05 | 256.09 | 256.09 | 1,320,200 |
| 15 Feb 2023 | 242.58 | 249.15 | 242.00 | 248.24 | 248.24 | 857,500 |
| 14 Feb 2023 | 247.63 | 248.07 | 242.82 | 243.87 | 243.87 | 736,400 |
| 13 Feb 2023 | 246.00 | 248.46 | 245.82 | 248.13 | 248.13 | 506,500 |
| 10 Feb 2023 | 242.87 | 247.18 | 242.10 | 245.89 | 245.89 | 603,400 |
| 09 Feb 2023 | 247.85 | 248.26 | 243.01 | 243.40 | 243.40 | 443,900 |
| 08 Feb 2023 | 246.44 | 248.24 | 245.50 | 245.96 | 245.96 | 528,200 |
| 07 Feb 2023 | 243.01 | 248.03 | 242.61 | 247.24 | 247.24 | 482,500 |
| 06 Feb 2023 | 246.98 | 249.42 | 243.26 | 244.50 | 244.50 | 1,060,700 |
| 03 Feb 2023 | 253.90 | 253.99 | 248.07 | 249.34 | 249.34 | 480,600 |
| 02 Feb 2023 | 249.78 | 256.01 | 247.35 | 254.99 | 254.99 | 847,700 |
| 01 Feb 2023 | 250.19 | 251.98 | 245.39 | 250.14 | 250.14 | 747,000 |
| 31 Jan 2023 | 251.06 | 252.87 | 250.04 | 252.12 | 252.12 | 596,700 |
| 30 Jan 2023 | 253.17 | 254.68 | 250.70 | 251.12 | 251.12 | 371,100 |
| 27 Jan 2023 | 252.89 | 255.18 | 250.61 | 254.30 | 254.30 | 477,900 |
| 26 Jan 2023 | 254.32 | 255.16 | 252.44 | 254.21 | 254.21 | 347,600 |
| 25 Jan 2023 | 252.52 | 254.67 | 251.11 | 253.70 | 253.70 | 393,500 |
| 24 Jan 2023 | 255.57 | 258.90 | 253.76 | 253.99 | 253.99 | 439,500 |
| 23 Jan 2023 | 255.81 | 257.92 | 254.06 | 257.83 | 257.83 | 442,900 |
| 20 Jan 2023 | 253.19 | 256.09 | 251.47 | 255.59 | 255.59 | 505,400 |
| 19 Jan 2023 | 250.99 | 252.89 | 249.73 | 252.59 | 252.59 | 375,300 |
| 18 Jan 2023 | 255.24 | 255.66 | 250.99 | 251.35 | 251.35 | 564,600 |
| 17 Jan 2023 | 251.99 | 255.27 | 250.72 | 254.76 | 254.76 | 662,700 |
| 13 Jan 2023 | 251.37 | 253.81 | 249.35 | 251.71 | 251.71 | 601,400 |
| 12 Jan 2023 | 254.54 | 254.69 | 250.38 | 252.33 | 252.33 | 702,100 |
| 11 Jan 2023 | 247.65 | 254.43 | 247.65 | 254.22 | 254.22 | 961,200 |
| 10 Jan 2023 | 243.66 | 245.75 | 243.55 | 245.29 | 245.29 | 373,800 |
| 09 Jan 2023 | 244.47 | 245.65 | 242.09 | 243.45 | 243.45 | 592,400 |
| 06 Jan 2023 | 241.99 | 243.60 | 239.12 | 243.02 | 243.02 | 481,600 |
| 05 Jan 2023 | 237.48 | 240.44 | 235.73 | 239.97 | 239.97 | 662,800 |
| 04 Jan 2023 | 240.40 | 241.31 | 237.78 | 239.70 | 239.70 | 607,300 |
| 03 Jan 2023 | 236.50 | 238.20 | 234.46 | 237.78 | 237.78 | 664,900 |
| 30 Dec 2022 | 234.71 | 235.74 | 233.47 | 235.48 | 235.48 | 666,400 |
| 29 Dec 2022 | 232.74 | 236.42 | 232.51 | 235.49 | 235.49 | 374,900 |
| 28 Dec 2022 | 233.81 | 235.45 | 230.48 | 231.27 | 231.27 | 350,000 |
| 27 Dec 2022 | 231.42 | 233.40 | 230.38 | 232.96 | 232.96 | 340,200 |
| 23 Dec 2022 | 231.25 | 232.35 | 229.29 | 231.65 | 231.65 | 374,800 |
| 22 Dec 2022 | 230.34 | 231.99 | 227.96 | 231.71 | 231.71 | 414,900 |
| 21 Dec 2022 | 229.16 | 232.70 | 228.30 | 231.93 | 231.93 | 624,600 |
| 20 Dec 2022 | 228.84 | 231.28 | 225.97 | 226.78 | 226.78 | 770,200 |
| 19 Dec 2022 | 226.00 | 229.69 | 222.88 | 229.01 | 229.01 | 725,100 |
| 16 Dec 2022 | 226.41 | 228.02 | 225.09 | 226.99 | 226.99 | 1,146,000 |
| 15 Dec 2022 | 227.67 | 232.58 | 226.58 | 229.29 | 229.29 | 920,200 |
| 14 Dec 2022 | 230.00 | 234.01 | 227.74 | 230.62 | 230.62 | 719,600 |
| 13 Dec 2022 | 232.85 | 233.77 | 228.48 | 231.13 | 231.13 | 600,200 |
| 12 Dec 2022 | 231.32 | 231.32 | 225.62 | 227.55 | 227.55 | 1,006,500 |
| 09 Dec 2022 | 235.40 | 236.18 | 233.04 | 233.56 | 233.56 | 438,000 |
| 08 Dec 2022 | 234.35 | 236.08 | 231.26 | 235.68 | 235.68 | 522,700 |
| 07 Dec 2022 | 234.21 | 236.12 | 232.97 | 233.68 | 233.68 | 726,700 |
| 06 Dec 2022 | 236.22 | 237.58 | 233.15 | 234.15 | 234.15 | 597,300 |
| 05 Dec 2022 | 239.39 | 240.02 | 233.89 | 236.39 | 236.39 | 676,900 |
| 02 Dec 2022 | 238.91 | 241.91 | 237.50 | 241.57 | 241.57 | 749,100 |
| 01 Dec 2022 | 243.28 | 244.97 | 240.70 | 241.77 | 241.77 | 569,300 |
| 30 Nov 2022 | 239.31 | 240.73 | 226.28 | 240.70 | 240.70 | 1,668,300 |
| 29 Nov 2022 | 238.29 | 241.50 | 237.02 | 239.78 | 239.78 | 628,400 |
| 28 Nov 2022 | 240.45 | 241.18 | 237.81 | 238.36 | 238.36 | 485,400 |
| 25 Nov 2022 | 238.98 | 241.38 | 238.63 | 241.37 | 241.37 | 211,100 |
| 23 Nov 2022 | 237.14 | 239.09 | 236.49 | 238.29 | 238.29 | 472,500 |
| 22 Nov 2022 | 237.30 | 237.98 | 235.00 | 236.75 | 236.75 | 641,000 |
| 21 Nov 2022 | 228.67 | 236.51 | 228.22 | 235.88 | 235.88 | 913,500 |
| 18 Nov 2022 | 235.24 | 236.98 | 227.29 | 230.18 | 230.18 | 946,100 |
| 17 Nov 2022 | 240.77 | 242.43 | 228.20 | 232.97 | 232.97 | 1,793,900 |
| 16 Nov 2022 | 246.23 | 246.56 | 242.31 | 243.80 | 243.80 | 513,000 |
| 15 Nov 2022 | 246.45 | 249.29 | 243.91 | 245.78 | 245.78 | 586,500 |
| 14 Nov 2022 | 248.11 | 249.15 | 245.13 | 245.13 | 245.13 | 789,700 |
| 11 Nov 2022 | 243.41 | 250.52 | 242.04 | 248.97 | 248.97 | 948,400 |
| 10 Nov 2022 | 237.32 | 243.48 | 236.43 | 243.07 | 243.07 | 957,000 |
| 09 Nov 2022 | 234.43 | 236.14 | 230.38 | 230.54 | 230.54 | 969,900 |
| 08 Nov 2022 | 232.67 | 236.63 | 232.29 | 235.59 | 235.59 | 875,100 |
| 07 Nov 2022 | 229.98 | 234.50 | 227.64 | 233.77 | 233.77 | 873,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
