Laboratory Corp. of America Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	209.01	209.01	209.01	209.01	198.21	150
2022-04-29	208.61	208.61	208.29	208.29	197.52	204
2022-04-28	203.15	204.13	199.83	203.41	192.89	600
2022-04-27	214.87	215.80	212.74	212.74	201.74	2,005
2022-04-26	224.32	224.32	217.96	217.96	206.69	1,233
2022-04-25	230.65	230.65	222.41	222.41	210.91	12
2022-04-22	234.89	234.89	234.34	234.34	222.22	2,919
2022-04-21	240.20	240.20	240.20	240.20	227.78	5
2022-04-20	237.47	237.47	237.47	237.47	225.19	753
2022-04-19	231.60	231.60	231.60	231.60	219.63	820
2022-04-14	229.56	232.00	229.56	232.00	220.01	567
2022-04-12	234.20	234.20	234.17	234.17	222.06	1
2022-04-11	237.75	237.75	237.06	237.06	224.80	1,874
2022-04-08	233.87	235.13	233.87	235.13	222.97	755
2022-04-07	226.62	231.29	226.62	231.29	219.33	2,425
2022-04-05	227.95	229.30	227.95	229.30	217.44	1,440
2022-04-04	226.10	226.10	225.27	225.27	213.63	23
2022-04-01	226.44	226.44	226.44	226.44	214.74	2
2022-03-31	230.88	230.88	230.88	230.88	218.95	365
2022-03-30	231.47	231.47	231.47	231.47	219.50	30
2022-03-29	238.06	238.06	238.06	238.06	225.75	210
2022-03-28	235.16	235.16	235.16	235.16	223.00	90
2022-03-23	238.34	238.34	237.30	237.30	225.03	55,217
2022-03-22	239.68	239.68	239.68	239.68	227.29	1
2022-03-21	236.44	236.80	236.25	236.80	224.56	1,619
2022-03-18	234.82	234.82	234.82	234.82	222.68	1,000
2022-03-17	234.73	236.35	234.73	236.35	224.13	805
2022-03-09	224.26	224.26	224.26	224.26	212.67	264
2022-03-08	224.65	224.65	224.65	224.65	213.03	470
2022-03-07	231.03	231.03	231.03	231.03	219.09	532
2022-03-03	235.20	235.20	233.66	234.50	222.38	805
2022-03-02	231.13	231.13	229.44	229.44	217.58	3,702
2022-02-28	232.85	234.42	232.85	234.42	222.30	528
2022-02-25	233.67	236.20	233.42	233.42	221.35	53,412
2022-02-24	228.09	228.09	227.33	227.33	215.58	1,120
2022-02-23	229.35	229.35	229.35	229.35	217.49	185
2022-02-22	227.22	227.22	227.22	227.22	215.48	85
2022-02-16	225.89	226.09	225.89	226.09	214.40	605
2022-02-15	229.51	229.51	229.51	229.51	217.64	5
2022-02-10	245.54	245.54	245.54	245.54	232.84	732
2022-02-03	240.55	240.55	240.55	240.55	228.11	5
2022-02-02	233.54	235.18	233.54	235.18	223.02	4
2022-02-01	234.37	234.37	233.74	233.74	221.66	1,756
2022-01-31	233.01	233.01	233.01	233.01	220.96	132
2022-01-28	226.59	226.59	225.33	225.33	213.68	1
2022-01-25	230.36	230.36	230.36	230.36	218.45	13
2022-01-24	228.74	228.97	228.74	228.97	217.13	33
2022-01-20	235.51	237.65	235.51	237.65	225.36	365
2022-01-19	233.95	233.95	233.95	233.95	221.86	745
2022-01-18	234.02	234.08	234.02	234.08	221.98	411
2022-01-14	237.39	238.55	237.01	237.01	224.75	37
2022-01-13	242.47	242.47	237.90	238.48	226.15	508
2022-01-12	247.05	247.05	239.95	242.37	229.84	693
2022-01-10	247.78	249.29	247.78	249.29	236.40	11
2022-01-06	246.56	251.85	246.56	251.85	238.83	50
2022-01-05	248.64	250.14	248.64	249.36	236.47	3,025
2022-01-04	251.87	251.87	251.87	251.87	238.85	390
2021-12-30	269.92	269.92	268.88	268.88	254.97	551
2021-12-29	264.61	264.61	264.61	264.61	250.93	8
2021-12-23	256.78	256.78	256.78	256.78	243.50	175

← NewerPage 18 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.7200 USD
2026-05-29	0.7200 USD
2026-02-27	0.7200 USD
2025-11-26	0.7200 USD
2025-08-28	0.7200 USD
2025-05-29	0.7200 USD
2025-02-27	0.7200 USD
2024-11-26	0.7200 USD
2024-08-29	0.7200 USD
2024-05-24	0.7200 USD
2024-02-26	0.7200 USD
2023-11-07	0.7200 USD
2023-08-07	0.7200 USD
2023-05-17	0.6185 USD
2023-02-22	0.6185 USD
2022-11-16	0.6185 USD
2022-08-17	0.6185 USD
2022-05-18	0.6185 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.