NYSE - Delayed Quote USD

Laboratory Corporation of America Holdings (LH)

207.97 +4.90 (+2.41%)
At close: April 23 at 4:00 PM EDT
210.51 +2.54 (+1.22%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 204.76 210.63 203.22 207.97 207.97 925,400
Apr 22, 2024 202.25 203.89 200.67 203.07 203.07 685,900
Apr 19, 2024 200.73 201.64 199.65 201.48 201.48 768,200
Apr 18, 2024 199.55 200.21 198.06 199.45 199.45 768,900
Apr 17, 2024 202.78 202.78 199.84 199.97 199.97 683,300
Apr 16, 2024 204.24 204.69 201.91 201.93 201.93 691,500
Apr 15, 2024 206.95 208.32 203.00 203.32 203.32 669,100
Apr 12, 2024 205.21 206.40 204.40 205.73 205.73 717,000
Apr 11, 2024 207.91 207.96 204.01 206.50 206.50 861,300
Apr 10, 2024 208.57 209.21 206.56 207.17 207.17 901,900
Apr 9, 2024 211.51 212.69 210.00 210.05 210.05 714,100
Apr 8, 2024 211.15 212.39 210.06 210.12 210.12 602,400
Apr 5, 2024 211.00 212.07 208.75 211.26 211.26 612,700
Apr 4, 2024 213.77 214.86 210.63 211.21 211.21 498,900
Apr 3, 2024 211.59 213.45 210.80 212.24 212.24 624,100
Apr 2, 2024 216.14 216.16 210.81 211.95 211.95 802,900
Apr 1, 2024 217.29 217.79 213.81 216.35 216.35 490,600
Mar 28, 2024 216.74 218.67 215.64 218.46 218.46 607,600
Mar 27, 2024 214.85 216.63 214.85 216.57 216.57 430,700
Mar 26, 2024 213.75 214.42 212.78 213.52 213.52 559,100
Mar 25, 2024 215.00 215.32 212.30 213.75 213.75 520,500
Mar 22, 2024 211.29 213.34 210.19 213.26 213.26 806,700
Mar 21, 2024 210.51 212.04 209.55 211.29 211.29 568,900
Mar 20, 2024 210.30 210.90 207.57 209.36 209.36 1,168,400
Mar 19, 2024 209.84 211.98 208.36 210.97 210.97 858,100
Mar 18, 2024 209.34 209.60 206.87 209.54 209.54 877,600
Mar 15, 2024 206.37 211.01 206.37 209.21 209.21 1,388,700
Mar 14, 2024 214.52 214.76 207.49 209.01 209.01 1,582,600
Mar 13, 2024 217.66 218.49 214.49 215.75 215.75 541,000
Mar 12, 2024 217.99 218.51 216.30 216.86 216.86 395,500
Mar 11, 2024 216.84 218.91 215.92 218.53 218.53 512,900
Mar 8, 2024 218.53 219.71 217.32 217.50 217.50 632,400
Mar 7, 2024 218.45 219.70 217.34 218.36 218.36 576,000
Mar 6, 2024 216.36 218.25 215.44 217.80 217.80 795,300
Mar 5, 2024 219.47 221.14 216.12 216.15 216.15 835,500
Mar 4, 2024 217.12 220.18 217.08 219.10 219.10 598,100
Mar 1, 2024 215.66 218.16 214.53 218.00 218.00 795,900
Feb 29, 2024 215.00 216.09 212.23 215.83 215.83 1,299,200
Feb 28, 2024 215.66 215.71 213.86 214.80 214.80 642,900
Feb 27, 2024 214.96 216.46 212.15 215.69 215.69 1,075,100
Feb 26, 2024 0.72 Dividend
Feb 26, 2024 218.91 221.10 214.90 215.47 215.47 1,239,800
Feb 23, 2024 218.56 219.49 216.55 219.16 218.44 940,000
Feb 22, 2024 217.51 218.32 214.04 217.77 217.05 979,600
Feb 21, 2024 215.30 218.10 214.01 217.93 217.21 803,600
Feb 20, 2024 215.29 217.78 214.71 215.67 214.96 857,200
Feb 16, 2024 223.37 223.37 216.00 216.64 215.93 1,151,400
Feb 15, 2024 227.00 229.46 218.00 222.13 221.40 1,064,000
Feb 14, 2024 224.47 228.55 224.40 228.11 227.36 1,074,500
Feb 13, 2024 226.45 226.99 221.98 223.33 222.60 625,200
Feb 12, 2024 222.26 227.53 221.83 227.45 226.70 508,800
Feb 9, 2024 222.73 223.61 222.18 222.59 221.86 386,800
Feb 8, 2024 222.06 223.16 220.75 222.80 222.07 602,500
Feb 7, 2024 223.77 224.42 222.65 223.71 222.98 505,900
Feb 6, 2024 219.77 223.18 219.77 222.28 221.55 466,300
Feb 5, 2024 220.57 221.33 218.85 219.64 218.92 582,200
Feb 2, 2024 223.01 223.81 220.92 221.54 220.81 617,300
Feb 1, 2024 218.28 224.32 213.28 224.29 223.55 765,900
Jan 31, 2024 227.56 227.56 221.79 222.30 221.57 790,000
Jan 30, 2024 227.58 228.22 225.54 226.35 225.61 440,300
Jan 29, 2024 224.65 227.29 223.65 227.14 226.39 911,000
Jan 26, 2024 228.58 229.54 224.78 224.92 224.18 641,500
Jan 25, 2024 225.10 226.81 222.09 226.65 225.91 482,400
Jan 24, 2024 226.87 228.39 223.07 223.35 222.62 555,300
Jan 23, 2024 226.13 227.37 224.14 226.69 225.95 527,300
Jan 22, 2024 226.28 228.43 224.86 225.77 225.03 478,300
Jan 19, 2024 228.31 228.31 223.86 226.15 225.41 744,900
Jan 18, 2024 221.38 228.11 220.42 227.32 226.57 834,700
Jan 17, 2024 221.06 225.38 220.63 223.00 222.27 660,100
Jan 16, 2024 221.94 222.96 220.17 221.77 221.04 1,024,000
Jan 12, 2024 223.29 225.50 221.35 223.48 222.75 534,000
Jan 11, 2024 225.21 225.21 220.61 222.97 222.24 510,200
Jan 10, 2024 228.12 229.71 223.45 225.37 224.63 1,021,200
Jan 9, 2024 225.00 228.33 224.02 228.19 227.44 645,000
Jan 8, 2024 225.21 226.09 223.66 225.99 225.25 543,400
Jan 5, 2024 224.22 226.95 223.47 225.42 224.68 638,300
Jan 4, 2024 226.71 227.73 224.79 225.22 224.48 547,100
Jan 3, 2024 232.30 232.30 226.69 226.70 225.96 1,231,800
Jan 2, 2024 226.61 234.09 226.07 232.56 231.80 614,900
Dec 29, 2023 226.60 227.41 226.10 227.29 226.54 326,100
Dec 28, 2023 226.47 227.84 226.47 227.06 226.31 421,400
Dec 27, 2023 224.99 226.77 224.99 226.66 225.92 410,700
Dec 26, 2023 223.51 225.81 222.43 225.35 224.61 272,300
Dec 22, 2023 223.38 225.27 223.28 224.02 223.28 458,800
Dec 21, 2023 221.00 223.15 220.28 222.15 221.42 673,800
Dec 20, 2023 223.45 223.77 220.09 220.19 219.47 613,800
Dec 19, 2023 220.92 224.96 219.22 224.05 223.31 1,064,000
Dec 18, 2023 221.01 221.36 218.26 219.93 219.21 702,400
Dec 15, 2023 221.35 222.74 218.10 219.50 218.78 2,135,800
Dec 14, 2023 222.42 223.80 220.01 223.06 222.33 913,000
Dec 13, 2023 217.46 221.51 217.21 221.47 220.74 659,600
Dec 12, 2023 216.95 219.50 215.36 217.55 216.84 1,098,100
Dec 11, 2023 216.21 217.71 214.79 216.15 215.44 701,200
Dec 8, 2023 217.62 217.62 215.68 216.60 215.89 508,700
Dec 7, 2023 218.61 219.27 217.09 217.63 216.92 506,300
Dec 6, 2023 217.20 219.40 217.04 217.87 217.15 521,500
Dec 5, 2023 222.15 222.76 216.87 217.02 216.31 598,200
Dec 4, 2023 218.21 222.49 217.40 222.00 221.27 1,438,200
Dec 1, 2023 217.23 219.78 216.69 218.97 218.25 841,000
Nov 30, 2023 214.28 216.98 212.47 216.91 216.20 1,410,300
Nov 29, 2023 212.69 214.50 212.36 214.09 213.39 756,400
Nov 28, 2023 212.81 214.64 212.00 212.33 211.63 1,187,200
Nov 27, 2023 212.67 213.70 211.79 212.76 212.06 668,200
Nov 24, 2023 212.11 212.80 210.61 212.72 212.02 221,400
Nov 22, 2023 213.24 213.70 211.57 211.60 210.90 615,500
Nov 21, 2023 211.93 212.94 210.78 212.37 211.67 584,900
Nov 20, 2023 210.97 213.12 209.93 211.10 210.41 817,700
Nov 17, 2023 212.33 212.54 211.03 211.72 211.02 1,287,300
Nov 16, 2023 210.95 210.95 208.25 210.73 210.04 705,900
Nov 15, 2023 208.18 211.66 208.18 209.92 209.23 913,700
Nov 14, 2023 206.20 209.50 205.67 208.04 207.36 766,700
Nov 13, 2023 205.03 206.38 204.16 204.41 203.74 646,100
Nov 10, 2023 205.12 205.39 202.88 204.78 204.11 650,800
Nov 9, 2023 205.64 206.22 203.97 204.28 203.61 527,200
Nov 8, 2023 207.93 207.93 204.76 205.84 205.16 749,200
Nov 7, 2023 0.72 Dividend
Nov 7, 2023 209.04 209.04 206.85 206.97 206.29 799,000
Nov 6, 2023 210.44 211.55 208.99 209.54 208.13 628,200
Nov 3, 2023 207.84 211.15 207.59 210.22 208.81 643,800
Nov 2, 2023 204.40 207.23 203.55 205.16 203.78 744,700
Nov 1, 2023 199.02 205.15 198.26 203.95 202.58 1,020,900
Oct 31, 2023 199.58 200.71 197.90 199.73 198.39 879,100
Oct 30, 2023 199.16 200.02 195.01 198.16 196.83 946,400
Oct 27, 2023 204.89 206.31 198.92 198.96 197.62 1,225,700
Oct 26, 2023 199.48 207.79 196.35 205.92 204.54 1,634,600
Oct 25, 2023 197.80 198.49 195.12 197.69 196.36 1,371,600
Oct 24, 2023 197.68 200.28 197.05 198.65 197.32 928,500
Oct 23, 2023 199.15 201.59 197.90 197.93 196.60 892,300
Oct 20, 2023 200.41 201.28 199.32 199.86 198.52 570,500
Oct 19, 2023 201.99 202.71 199.27 199.43 198.09 674,800
Oct 18, 2023 202.92 203.53 201.55 201.75 200.40 687,300
Oct 17, 2023 200.39 204.43 199.75 202.95 201.59 753,900
Oct 16, 2023 202.33 203.48 199.96 201.34 199.99 717,400
Oct 13, 2023 197.27 201.71 197.27 201.56 200.21 741,400
Oct 12, 2023 200.03 200.03 196.67 197.87 196.54 811,200
Oct 11, 2023 202.54 202.54 198.23 199.89 198.55 902,600
Oct 10, 2023 202.01 204.06 202.01 202.58 201.22 544,300
Oct 9, 2023 200.37 203.16 200.37 202.41 201.05 507,900
Oct 6, 2023 199.65 203.61 199.65 201.39 200.04 472,900
Oct 5, 2023 201.79 202.29 198.82 200.79 199.44 496,100
Oct 4, 2023 200.51 201.83 197.45 201.26 199.91 690,500
Oct 3, 2023 199.03 201.50 198.63 200.47 199.12 674,100
Oct 2, 2023 199.99 200.58 196.81 199.56 198.22 1,012,300
Sep 29, 2023 204.22 204.57 200.76 201.05 199.70 1,090,800
Sep 28, 2023 205.27 206.92 202.99 203.26 201.90 809,300
Sep 27, 2023 206.11 206.87 203.61 204.85 203.48 757,100
Sep 26, 2023 207.67 208.73 205.32 205.36 203.98 938,700
Sep 25, 2023 204.68 208.50 203.89 208.42 207.02 1,019,000
Sep 22, 2023 205.13 206.87 204.54 205.15 203.77 936,000
Sep 21, 2023 204.70 207.57 203.90 205.14 203.76 1,085,400
Sep 20, 2023 205.50 206.36 204.15 205.20 203.82 850,500
Sep 19, 2023 201.38 204.92 201.38 204.67 203.30 1,230,900
Sep 18, 2023 201.51 202.09 198.69 201.17 199.82 724,600
Sep 15, 2023 202.71 204.67 201.13 201.65 200.30 886,100
Sep 14, 2023 205.94 206.86 203.23 203.64 202.27 600,300
Sep 13, 2023 201.51 204.70 201.51 204.51 203.14 1,015,200
Sep 12, 2023 201.92 203.47 201.09 201.59 200.24 899,600
Sep 11, 2023 203.33 204.32 201.89 201.93 200.58 468,200
Sep 8, 2023 204.53 205.31 202.87 203.31 201.95 583,400
Sep 7, 2023 205.06 205.49 203.43 205.25 203.87 812,200
Sep 6, 2023 203.14 204.93 201.34 204.60 203.23 897,400
Sep 5, 2023 206.10 206.10 201.65 204.45 203.08 864,500
Sep 1, 2023 208.80 209.87 205.94 206.58 205.19 766,000
Aug 31, 2023 213.40 213.52 207.91 208.10 206.70 837,900
Aug 30, 2023 211.59 213.14 210.88 212.36 210.94 821,100
Aug 29, 2023 212.32 212.52 210.08 211.33 209.91 803,500
Aug 28, 2023 212.70 213.95 210.71 212.24 210.82 1,411,800
Aug 25, 2023 213.47 214.04 211.70 212.19 210.77 512,400
Aug 24, 2023 214.57 216.80 212.12 212.49 211.06 624,100
Aug 23, 2023 215.58 217.42 213.38 214.94 213.50 633,400
Aug 22, 2023 215.38 216.35 214.26 214.78 213.34 1,562,600
Aug 21, 2023 214.73 216.56 214.45 215.63 214.18 590,200
Aug 18, 2023 212.69 215.29 212.69 214.43 212.99 670,100
Aug 17, 2023 214.91 215.56 211.82 212.90 211.47 910,200
Aug 16, 2023 216.74 216.83 214.40 215.11 213.67 968,500
Aug 15, 2023 217.47 218.66 215.87 216.16 214.71 985,700
Aug 14, 2023 217.60 219.31 217.38 217.99 216.53 861,300
Aug 11, 2023 213.64 218.05 212.90 218.00 216.54 743,900
Aug 10, 2023 216.00 218.12 213.39 214.02 212.58 764,000
Aug 9, 2023 214.90 218.13 214.88 216.22 214.77 507,200
Aug 8, 2023 212.76 214.25 211.17 213.87 212.43 381,700
Aug 7, 2023 0.72 Dividend
Aug 7, 2023 215.52 215.94 213.61 214.40 212.96 326,700
Aug 4, 2023 214.99 217.69 214.56 215.23 213.07 518,600
Aug 3, 2023 215.91 216.35 213.41 215.26 213.10 384,900
Aug 2, 2023 212.46 215.57 212.34 214.94 212.78 669,500
Aug 1, 2023 211.82 214.77 210.65 213.61 211.47 899,800
Jul 31, 2023 214.80 215.00 212.17 213.93 211.78 728,800
Jul 28, 2023 218.14 219.32 210.38 214.64 212.49 711,800
Jul 27, 2023 215.09 220.65 211.22 216.05 213.88 1,650,900
Jul 26, 2023 220.81 221.47 217.43 218.84 216.64 873,100
Jul 25, 2023 217.21 222.33 215.85 221.70 219.48 660,600
Jul 24, 2023 219.37 220.31 218.50 218.82 216.62 421,200
Jul 21, 2023 218.98 219.82 216.79 219.21 217.01 665,400
Jul 20, 2023 218.00 219.58 216.99 218.70 216.51 657,800
Jul 19, 2023 212.00 217.49 210.95 217.11 214.93 811,500
Jul 18, 2023 212.53 215.52 211.57 212.72 210.59 569,500
Jul 17, 2023 212.05 214.22 211.00 212.59 210.46 426,100
Jul 14, 2023 212.50 213.93 211.31 212.77 210.64 470,100
Jul 13, 2023 212.76 212.80 210.89 211.74 209.62 395,100
Jul 12, 2023 212.57 213.60 210.85 213.07 210.93 543,600
Jul 11, 2023 211.82 212.14 209.82 211.74 209.62 721,100
Jul 10, 2023 208.66 211.04 208.37 210.48 208.37 932,900
Jul 7, 2023 208.95 211.34 208.16 208.28 206.19 663,700
Jul 6, 2023 208.34 210.74 206.79 209.46 207.36 1,069,100
Jul 5, 2023 208.11 211.28 207.42 209.44 207.34 1,178,800
Jul 3, 2023 1164:1000 Stock Splits
Jul 3, 2023 206.15 210.00 204.74 208.92 206.82 998,900
Jun 30, 2023 208.21 209.02 205.40 207.33 205.25 884,524
Jun 29, 2023 203.92 206.68 203.49 206.60 204.53 963,676
Jun 28, 2023 204.05 204.63 202.20 204.42 202.36 574,434
Jun 27, 2023 202.04 205.04 198.68 204.54 202.49 668,602
Jun 26, 2023 202.45 204.79 199.38 202.90 200.87 590,264
Jun 23, 2023 201.01 203.76 200.20 201.74 199.72 965,654
Jun 22, 2023 200.28 202.09 199.55 201.81 199.79 646,835
Jun 21, 2023 198.15 200.44 196.93 200.15 198.15 569,196
Jun 20, 2023 199.14 200.08 195.54 198.86 196.86 776,155
Jun 16, 2023 199.49 202.20 199.09 201.26 199.24 1,227,205
Jun 15, 2023 195.40 198.30 194.48 198.08 196.09 876,026
Jun 14, 2023 197.70 199.65 194.62 195.00 193.04 843,434
Jun 13, 2023 193.39 196.96 193.30 196.74 194.76 685,480
Jun 12, 2023 186.63 193.77 186.63 192.91 190.98 829,001
Jun 9, 2023 188.30 188.72 186.40 186.92 185.04 520,541
Jun 8, 2023 189.47 190.16 187.52 189.64 187.74 635,660
Jun 7, 2023 187.29 190.49 186.85 189.45 187.55 595,386
Jun 6, 2023 186.88 188.23 185.72 187.22 185.34 644,740
Jun 5, 2023 186.75 188.50 185.95 187.10 185.22 538,583
Jun 2, 2023 184.09 187.65 183.66 186.41 184.54 754,156
Jun 1, 2023 183.26 184.37 181.73 182.51 180.68 1,027,579
May 31, 2023 181.27 183.76 179.59 182.59 180.75 1,241,406
May 30, 2023 184.57 185.37 181.76 182.07 180.24 585,841
May 26, 2023 183.82 185.44 182.87 185.22 183.37 693,278
May 25, 2023 184.19 185.00 180.79 183.31 181.47 822,017
May 24, 2023 186.66 186.69 183.33 185.28 183.42 693,860
May 23, 2023 187.29 189.12 185.40 188.05 186.16 827,138
May 22, 2023 186.94 189.00 185.32 187.82 185.93 539,747
May 19, 2023 186.48 187.76 185.85 186.27 184.40 580,720
May 18, 2023 186.23 186.23 182.83 185.64 183.77 944,819
May 17, 2023 0.62 Dividend
May 17, 2023 186.67 187.28 184.28 186.49 184.62 623,555
May 16, 2023 190.15 190.46 186.68 186.93 184.45 657,544
May 15, 2023 189.48 192.45 189.17 191.49 188.95 558,371
May 12, 2023 188.93 190.11 187.29 189.66 187.14 609,005
May 11, 2023 190.54 191.74 188.55 189.07 186.56 880,333
May 10, 2023 193.29 193.82 191.11 192.02 189.46 574,667
May 9, 2023 190.97 191.79 190.35 191.39 188.84 747,870
May 8, 2023 191.89 192.20 189.38 191.21 188.67 591,545
May 5, 2023 192.07 193.28 190.46 192.32 189.76 493,885
May 4, 2023 193.07 193.60 190.33 190.50 187.96 554,879
May 3, 2023 195.85 197.15 193.80 194.15 191.57 579,672
May 2, 2023 194.49 196.40 189.94 194.12 191.53 612,380
May 1, 2023 195.29 197.75 194.84 197.30 194.68 611,333
Apr 28, 2023 192.24 195.64 192.24 194.77 192.18 632,052
Apr 27, 2023 190.17 193.35 187.29 193.03 190.46 1,152,942
Apr 26, 2023 188.54 191.77 186.74 190.51 187.97 1,057,145
Apr 25, 2023 198.08 199.02 188.20 190.21 187.67 1,546,025
Apr 24, 2023 200.75 201.45 199.15 199.75 197.09 838,313

Related Tickers

DGX Quest Diagnostics Incorporated
136.70
+5.08%
 
ICLR ICON Public Limited Company
306.45
+2.86%
 
WAT Waters Corporation
313.30
+4.70%
 
A Agilent Technologies, Inc.
139.20
+3.95%
 
IQV IQVIA Holdings Inc.
238.62
+3.15%
 
RVTY Revvity, Inc.
103.50
+2.71%
 
IDXX IDEXX Laboratories, Inc.
493.80
+2.97%
 
TMO Thermo Fisher Scientific Inc.
574.59
+4.78%
 
DHR Danaher Corporation
253.11
+7.21%
 
CRL Charles River Laboratories International, Inc.
240.13
+3.26%