New Zealand markets closed

Laboratory Corporation of America Holdings (LH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
241.57-0.20 (-0.08%)
At close: 04:00PM EST
241.57 0.00 (0.00%)
After hours: 05:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022238.91241.91237.50241.57241.57749,100
01 Dec 2022243.28244.97240.70241.77241.77569,300
30 Nov 2022239.31240.73226.28240.70240.701,668,300
29 Nov 2022238.29241.50237.02239.78239.78628,400
28 Nov 2022240.45241.18237.81238.36238.36485,400
25 Nov 2022238.98241.38238.63241.37241.37211,100
23 Nov 2022237.14239.09236.49238.29238.29472,500
22 Nov 2022237.30237.98235.00236.75236.75641,000
21 Nov 2022228.67236.51228.22235.88235.88913,500
18 Nov 2022235.24236.98227.29230.18230.18946,100
17 Nov 2022240.77242.43228.20232.97232.971,793,900
16 Nov 2022246.23246.56242.31243.80243.80513,000
16 Nov 20220.72 Dividend
15 Nov 2022246.45249.29243.91245.78245.06586,500
14 Nov 2022248.11249.15245.13245.13244.41789,700
11 Nov 2022243.41250.52242.04248.97248.24948,400
10 Nov 2022237.32243.48236.43243.07242.36957,000
09 Nov 2022234.43236.14230.38230.54229.86969,900
08 Nov 2022232.67236.63232.29235.59234.90875,100
07 Nov 2022229.98234.50227.64233.77233.09873,900
04 Nov 2022225.86228.03220.85227.99227.321,119,500
03 Nov 2022221.05225.08219.82223.58222.931,035,900
02 Nov 2022222.12230.46220.81224.58223.921,074,100
01 Nov 2022223.27224.56221.30222.56221.91646,400
31 Oct 2022222.90227.02221.86221.86221.21922,900
28 Oct 2022215.17225.03213.63224.29223.631,145,800
27 Oct 2022213.87220.94206.76216.30215.671,564,300
26 Oct 2022229.07232.73227.77229.95229.281,123,600
25 Oct 2022215.58229.31215.29228.21227.541,496,800
24 Oct 2022214.13216.82213.42214.71214.08706,200
21 Oct 2022210.56213.47206.66211.71211.091,943,700
20 Oct 2022209.54215.34208.29211.16210.54944,500
19 Oct 2022211.78211.78206.62208.82208.21768,000
18 Oct 2022216.98217.51211.81212.99212.37512,400
17 Oct 2022211.34213.35210.83212.43211.81543,800
14 Oct 2022211.36213.39208.66208.66208.05631,500
13 Oct 2022201.44210.60200.32209.29208.68542,500
12 Oct 2022204.74206.38202.56204.83204.23557,800
11 Oct 2022205.00206.33201.78204.30203.70820,200
10 Oct 2022206.25207.28204.25205.71205.11478,500
07 Oct 2022208.06208.95203.85205.61205.011,003,300
06 Oct 2022213.97213.97209.46210.27209.65605,200
05 Oct 2022213.58216.70211.24215.03214.40481,500
04 Oct 2022213.71216.94213.71216.01215.38606,400
03 Oct 2022206.91212.99205.76211.80211.18754,700
30 Sept 2022208.95211.24204.59204.81204.21720,100
29 Sept 2022210.22211.02207.44208.00207.39740,400
28 Sept 2022208.74212.87207.26212.02211.40611,900
27 Sept 2022211.76213.03206.10206.64206.03471,300
26 Sept 2022210.90212.13208.61210.43209.81482,700
23 Sept 2022212.21213.58208.62211.66211.04432,600
22 Sept 2022212.25213.98210.40213.03212.41477,200
21 Sept 2022221.20222.42213.24213.40212.77553,900
20 Sept 2022221.31221.31218.32220.21219.56506,600
19 Sept 2022221.36223.67220.47223.55222.90514,800
16 Sept 2022223.34225.28221.30223.99223.331,117,200
15 Sept 2022224.79227.96223.57224.12223.46639,200
14 Sept 2022228.42228.77220.95222.96222.31889,300
13 Sept 2022237.13237.14228.05228.43227.76629,800
12 Sept 2022238.64241.70238.33241.27240.56414,600
09 Sept 2022238.28240.38237.86238.32237.62448,500
08 Sept 2022231.35238.34231.27238.27237.57794,700
07 Sept 2022226.75232.54226.33231.94231.26634,200
06 Sept 2022225.00229.68224.72226.10225.44583,700
02 Sept 2022227.81229.02224.76225.74225.08384,400
01 Sept 2022224.86227.15223.51227.09226.42401,000
31 Aug 2022228.78229.34223.04225.27224.61744,600
30 Aug 2022230.55230.58227.77228.01227.34504,100
29 Aug 2022227.95231.60226.84229.67229.00406,900
26 Aug 2022235.54236.62228.75229.16228.49466,400
25 Aug 2022234.19237.11231.16237.06236.37816,100
24 Aug 2022239.09239.09231.38232.80232.121,000,700
23 Aug 2022242.84242.95238.36238.85238.15712,600
22 Aug 2022248.00250.10243.36243.49242.78413,600
19 Aug 2022251.13252.12248.13249.31248.58443,600
18 Aug 2022253.20253.73248.87250.42249.69473,300
17 Aug 2022256.82257.55251.30253.30252.56427,500
17 Aug 20220.72 Dividend
16 Aug 2022258.66260.70257.94259.15257.67268,400
15 Aug 2022259.22262.70258.36260.15258.67304,300
12 Aug 2022258.92259.94256.95259.42257.94434,500
11 Aug 2022259.90262.68257.30258.74257.27428,100
10 Aug 2022255.04259.28255.00259.11257.63418,600
09 Aug 2022255.00257.72252.48252.85251.41471,800
08 Aug 2022255.86257.89255.26255.81254.35392,000
05 Aug 2022250.77255.37250.11254.67253.22588,500
04 Aug 2022253.70256.48251.93252.39250.95403,000
03 Aug 2022254.14256.81252.65252.78251.34643,500
02 Aug 2022257.26257.56252.12252.49251.05647,800
01 Aug 2022260.87262.53256.76257.94256.47760,800
29 Jul 2022253.25263.13251.86262.19260.701,070,200
28 Jul 2022248.40254.23241.33252.38250.94971,000
27 Jul 2022246.25250.85244.47249.47248.05728,300
26 Jul 2022246.86247.22244.31246.92245.51532,200
25 Jul 2022246.58247.98245.53246.89245.48406,500
22 Jul 2022250.08251.56244.84246.34244.94518,500
21 Jul 2022246.34249.23244.99249.09247.67722,900
20 Jul 2022246.11247.72244.68245.28243.88559,800
19 Jul 2022243.57246.25241.77245.94244.54505,000
18 Jul 2022244.92245.79240.03240.88239.51662,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...