Labcorp Holdings Inc. (LH)
NYSE: LH · Real-Time Price · USD
227.17
+0.07 (0.03%)
Nov 4, 2024, 4:00 PM EST - Market closed
Labcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 227.42 | 229.62 | 225.62 | 227.17 | 227.17 | 0.03% | 396,543 |
| Nov 1, 2024 | 229.50 | 231.51 | 227.08 | 227.10 | 227.10 | -0.51% | 641,442 |
| Oct 31, 2024 | 230.04 | 231.70 | 227.69 | 228.27 | 228.27 | -0.99% | 566,863 |
| Oct 30, 2024 | 229.68 | 231.92 | 228.16 | 230.56 | 230.56 | 1.08% | 652,101 |
| Oct 29, 2024 | 225.72 | 230.48 | 225.66 | 228.09 | 228.09 | 0.31% | 645,378 |
| Oct 28, 2024 | 230.25 | 230.41 | 225.37 | 227.38 | 227.38 | -0.55% | 720,473 |
| Oct 25, 2024 | 229.28 | 231.59 | 227.25 | 228.63 | 228.63 | -0.63% | 819,212 |
| Oct 24, 2024 | 225.55 | 239.50 | 222.75 | 230.07 | 230.07 | 4.62% | 1,610,972 |
| Oct 23, 2024 | 220.67 | 226.44 | 219.16 | 219.90 | 219.90 | -0.28% | 1,388,777 |
| Oct 22, 2024 | 213.81 | 222.77 | 212.45 | 220.51 | 220.51 | 2.98% | 878,047 |
| Oct 21, 2024 | 215.76 | 216.76 | 212.97 | 214.13 | 214.13 | -0.76% | 710,481 |
| Oct 18, 2024 | 215.89 | 216.38 | 213.37 | 215.77 | 215.77 | 0.30% | 354,097 |
| Oct 17, 2024 | 217.34 | 217.34 | 214.00 | 215.13 | 215.13 | -0.72% | 345,152 |
| Oct 16, 2024 | 216.00 | 218.65 | 215.31 | 216.69 | 216.69 | - | 345,696 |
| Oct 15, 2024 | 216.83 | 220.20 | 215.97 | 216.68 | 216.68 | -0.08% | 595,493 |
| Oct 14, 2024 | 216.73 | 217.74 | 215.69 | 216.85 | 216.85 | 0.21% | 351,929 |
| Oct 11, 2024 | 215.48 | 217.47 | 215.44 | 216.39 | 216.39 | 0.69% | 435,100 |
| Oct 10, 2024 | 215.50 | 215.99 | 213.70 | 214.90 | 214.90 | -0.32% | 474,585 |
| Oct 9, 2024 | 213.35 | 215.99 | 212.80 | 215.58 | 215.58 | 1.37% | 401,305 |
| Oct 8, 2024 | 212.75 | 214.10 | 211.28 | 212.66 | 212.66 | 0.29% | 297,757 |
| Oct 7, 2024 | 214.76 | 215.82 | 211.49 | 212.04 | 212.04 | -1.83% | 397,663 |
| Oct 4, 2024 | 215.81 | 216.63 | 213.82 | 216.00 | 216.00 | 0.43% | 308,627 |
| Oct 3, 2024 | 218.60 | 219.31 | 214.76 | 215.07 | 215.07 | -1.79% | 434,361 |
| Oct 2, 2024 | 219.61 | 219.94 | 217.50 | 219.00 | 219.00 | -0.09% | 284,373 |
| Oct 1, 2024 | 221.66 | 223.78 | 219.00 | 219.20 | 219.20 | -1.92% | 323,822 |
| Sep 30, 2024 | 223.01 | 223.89 | 221.00 | 223.48 | 223.48 | 0.62% | 485,775 |
| Sep 27, 2024 | 221.67 | 225.49 | 219.88 | 222.10 | 222.10 | 0.84% | 450,267 |
| Sep 26, 2024 | 218.50 | 222.18 | 218.50 | 220.24 | 220.24 | 0.75% | 761,658 |
| Sep 25, 2024 | 221.29 | 221.29 | 217.68 | 218.61 | 218.61 | -0.90% | 454,060 |
| Sep 24, 2024 | 224.22 | 224.22 | 219.73 | 220.60 | 220.60 | -1.83% | 446,391 |
| Sep 23, 2024 | 224.20 | 225.21 | 222.55 | 224.72 | 224.72 | 1.13% | 513,362 |
| Sep 20, 2024 | 223.38 | 224.18 | 220.31 | 222.22 | 222.22 | -1.06% | 894,372 |
| Sep 19, 2024 | 228.59 | 229.06 | 223.84 | 224.59 | 224.59 | -1.16% | 584,269 |
| Sep 18, 2024 | 226.63 | 230.22 | 226.59 | 227.22 | 227.22 | 0.09% | 511,552 |
| Sep 17, 2024 | 226.39 | 229.13 | 225.98 | 227.01 | 227.01 | 0.55% | 595,630 |
| Sep 16, 2024 | 222.38 | 226.50 | 222.31 | 225.76 | 225.76 | 2.09% | 574,992 |
| Sep 13, 2024 | 220.45 | 223.29 | 220.38 | 221.13 | 221.13 | 0.49% | 395,515 |
| Sep 12, 2024 | 217.78 | 220.83 | 214.92 | 220.06 | 220.06 | 0.81% | 656,676 |
| Sep 11, 2024 | 218.73 | 219.06 | 213.91 | 218.29 | 218.29 | -0.93% | 582,686 |
| Sep 10, 2024 | 227.25 | 228.31 | 214.86 | 220.33 | 220.33 | -2.90% | 778,864 |
| Sep 9, 2024 | 224.35 | 228.04 | 224.33 | 226.91 | 226.91 | 1.34% | 674,937 |
| Sep 6, 2024 | 227.36 | 229.70 | 223.81 | 223.91 | 223.91 | -1.51% | 488,233 |
| Sep 5, 2024 | 228.08 | 228.54 | 224.33 | 227.34 | 227.34 | -0.32% | 430,449 |
| Sep 4, 2024 | 230.36 | 232.19 | 227.86 | 228.08 | 228.08 | -0.71% | 357,986 |
| Sep 3, 2024 | 229.22 | 231.01 | 228.24 | 229.71 | 229.71 | -0.08% | 333,038 |
| Aug 30, 2024 | 229.88 | 231.45 | 227.92 | 229.89 | 229.89 | 0.09% | 488,578 |
| Aug 29, 2024 | 230.70 | 231.26 | 229.44 | 229.69 | 229.69 | -0.44% | 406,788 |
| Aug 28, 2024 | 230.21 | 231.80 | 228.45 | 230.70 | 229.98 | 0.21% | 259,913 |
| Aug 27, 2024 | 230.47 | 231.35 | 227.12 | 230.21 | 229.49 | 0.01% | 342,356 |
| Aug 26, 2024 | 230.89 | 233.24 | 229.82 | 230.19 | 229.47 | -0.30% | 388,701 |
| Aug 23, 2024 | 231.82 | 231.90 | 229.70 | 230.89 | 230.17 | 0.31% | 319,299 |
| Aug 22, 2024 | 229.15 | 230.57 | 227.97 | 230.18 | 229.46 | 0.59% | 304,729 |
| Aug 21, 2024 | 226.24 | 229.65 | 225.83 | 228.83 | 228.12 | 1.40% | 301,955 |
| Aug 20, 2024 | 225.91 | 227.98 | 224.64 | 225.68 | 224.98 | -0.21% | 333,453 |
| Aug 19, 2024 | 227.05 | 229.13 | 225.07 | 226.16 | 225.45 | -0.59% | 308,798 |
| Aug 16, 2024 | 225.00 | 228.52 | 225.00 | 227.50 | 226.79 | 1.31% | 438,285 |
| Aug 15, 2024 | 222.26 | 225.10 | 220.22 | 224.56 | 223.86 | 1.46% | 607,963 |
| Aug 14, 2024 | 223.93 | 223.93 | 220.42 | 221.33 | 220.64 | -1.43% | 574,007 |
| Aug 13, 2024 | 223.44 | 224.82 | 221.10 | 224.55 | 223.85 | 0.54% | 431,367 |
| Aug 12, 2024 | 226.36 | 226.85 | 222.77 | 223.34 | 222.64 | -1.38% | 393,440 |
| Aug 9, 2024 | 224.30 | 227.11 | 222.17 | 226.46 | 225.75 | 0.77% | 515,293 |
| Aug 8, 2024 | 219.12 | 226.76 | 217.96 | 224.74 | 224.04 | 2.45% | 532,634 |
| Aug 7, 2024 | 225.00 | 225.00 | 219.34 | 219.36 | 218.68 | -2.88% | 1,149,904 |
| Aug 6, 2024 | 229.39 | 232.23 | 225.39 | 225.87 | 225.16 | -1.18% | 666,170 |
| Aug 5, 2024 | 232.00 | 232.84 | 227.66 | 228.57 | 227.86 | -3.15% | 935,141 |
| Aug 2, 2024 | 232.70 | 238.47 | 232.68 | 236.00 | 235.26 | 1.12% | 1,194,681 |
| Aug 1, 2024 | 220.00 | 234.22 | 219.20 | 233.39 | 232.66 | 8.33% | 1,694,760 |
| Jul 31, 2024 | 212.83 | 217.33 | 209.54 | 215.44 | 214.77 | 1.12% | 848,855 |
| Jul 30, 2024 | 210.94 | 214.74 | 210.11 | 213.06 | 212.39 | 1.10% | 677,212 |
| Jul 29, 2024 | 211.97 | 213.35 | 210.65 | 210.75 | 210.09 | -0.07% | 561,546 |
| Jul 26, 2024 | 211.07 | 213.58 | 209.95 | 210.90 | 210.24 | 0.56% | 395,638 |
| Jul 25, 2024 | 210.27 | 215.42 | 209.35 | 209.72 | 209.07 | 0.11% | 470,543 |
| Jul 24, 2024 | 208.44 | 211.72 | 208.00 | 209.49 | 208.84 | 1.16% | 508,995 |
| Jul 23, 2024 | 214.68 | 214.68 | 205.98 | 207.09 | 206.44 | -3.38% | 725,482 |
| Jul 22, 2024 | 211.99 | 216.53 | 211.45 | 214.34 | 213.67 | 1.41% | 594,074 |
| Jul 19, 2024 | 216.32 | 216.32 | 210.27 | 211.37 | 210.71 | -1.53% | 585,940 |
| Jul 18, 2024 | 214.12 | 218.23 | 213.18 | 214.65 | 213.98 | -0.52% | 475,447 |
| Jul 17, 2024 | 216.38 | 219.73 | 215.74 | 215.78 | 215.11 | -0.33% | 525,765 |
| Jul 16, 2024 | 208.27 | 216.72 | 208.27 | 216.50 | 215.82 | 4.34% | 590,775 |
| Jul 15, 2024 | 206.16 | 210.87 | 206.16 | 207.49 | 206.84 | 0.64% | 403,778 |
| Jul 12, 2024 | 207.27 | 210.30 | 205.95 | 206.17 | 205.53 | -0.04% | 490,238 |
| Jul 11, 2024 | 201.94 | 206.50 | 200.90 | 206.25 | 205.61 | 2.93% | 709,328 |
| Jul 10, 2024 | 199.68 | 200.76 | 198.96 | 200.37 | 199.74 | 0.51% | 383,320 |
| Jul 9, 2024 | 201.70 | 202.95 | 199.35 | 199.35 | 198.73 | -1.78% | 582,772 |
| Jul 8, 2024 | 204.00 | 204.84 | 202.06 | 202.96 | 202.33 | -0.79% | 471,489 |
| Jul 5, 2024 | 204.63 | 206.34 | 202.26 | 204.58 | 203.94 | 0.35% | 308,176 |
| Jul 3, 2024 | 203.29 | 204.55 | 200.75 | 203.86 | 203.22 | 0.56% | 408,054 |
| Jul 2, 2024 | 203.13 | 203.92 | 201.94 | 202.73 | 202.10 | -0.20% | 420,831 |
| Jul 1, 2024 | 204.52 | 207.52 | 201.72 | 203.13 | 202.50 | -0.19% | 541,928 |
| Jun 28, 2024 | 205.18 | 205.47 | 201.87 | 203.51 | 202.87 | -0.68% | 712,464 |
| Jun 27, 2024 | 202.99 | 205.00 | 202.51 | 204.90 | 204.26 | 0.82% | 464,948 |
| Jun 26, 2024 | 206.63 | 206.63 | 202.69 | 203.24 | 202.61 | -2.21% | 500,393 |
| Jun 25, 2024 | 207.35 | 208.32 | 206.21 | 207.84 | 207.19 | -0.08% | 599,620 |
| Jun 24, 2024 | 205.88 | 209.41 | 204.48 | 208.00 | 207.35 | 1.34% | 638,035 |
| Jun 21, 2024 | 208.08 | 208.08 | 204.06 | 205.25 | 204.61 | -1.03% | 1,070,234 |
| Jun 20, 2024 | 205.10 | 208.31 | 204.24 | 207.38 | 206.73 | 0.43% | 974,385 |
| Jun 18, 2024 | 201.10 | 206.76 | 201.10 | 206.50 | 205.86 | 2.45% | 898,878 |
| Jun 17, 2024 | 198.66 | 201.68 | 198.07 | 201.56 | 200.93 | 0.84% | 604,254 |
| Jun 14, 2024 | 197.91 | 200.10 | 195.21 | 199.88 | 199.26 | 1.73% | 716,109 |
| Jun 13, 2024 | 195.42 | 196.76 | 192.38 | 196.48 | 195.87 | 0.06% | 632,442 |