Laboratory Corporation of America Holdings - Price History
Monthly price history for LH (Laboratory Corporation of America Holdings)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 218.46 USD | 218.46 USD |
February 2024 | 214.70 USD | 214.70 USD |
January 2024 | 222.30 USD | 222.30 USD |
December 2023 | 227.29 USD | 227.29 USD |
November 2023 | 216.91 USD | 216.91 USD |
October 2023 | 199.04 USD | 199.73 USD |
September 2023 | 200.36 USD | 201.05 USD |
August 2023 | 207.39 USD | 208.10 USD |
July 2023 | 212.48 USD | 213.93 USD |
June 2023 | 205.93 USD | 241.33 USD |
May 2023 | 181.35 USD | 212.53 USD |
April 2023 | 192.70 USD | 226.71 USD |
March 2023 | 195.01 USD | 229.42 USD |
February 2023 | 203.46 USD | 239.36 USD |
January 2023 | 213.58 USD | 252.12 USD |
December 2022 | 199.48 USD | 235.48 USD |
November 2022 | 203.90 USD | 240.70 USD |
October 2022 | 187.30 USD | 221.86 USD |
September 2022 | 172.91 USD | 204.81 USD |
August 2022 | 190.18 USD | 225.27 USD |
July 2022 | 220.63 USD | 262.19 USD |
June 2022 | 197.22 USD | 234.36 USD |
May 2022 | 207.62 USD | 246.72 USD |
April 2022 | 201.51 USD | 240.28 USD |
March 2022 | 221.12 USD | 263.66 USD |
February 2022 | 227.49 USD | 271.26 USD |
January 2022 | 227.58 USD | 271.36 USD |
December 2021 | 263.52 USD | 314.21 USD |
November 2021 | 239.29 USD | 285.33 USD |
October 2021 | 240.71 USD | 287.02 USD |
September 2021 | 236.03 USD | 281.44 USD |
August 2021 | 254.43 USD | 303.38 USD |
July 2021 | 248.37 USD | 296.15 USD |
June 2021 | 231.34 USD | 275.85 USD |
May 2021 | 230.20 USD | 274.48 USD |
April 2021 | 222.97 USD | 265.87 USD |
March 2021 | 213.88 USD | 255.03 USD |
February 2021 | 201.20 USD | 239.91 USD |
January 2021 | 191.98 USD | 228.91 USD |
December 2020 | 170.71 USD | 203.55 USD |
November 2020 | 167.60 USD | 199.84 USD |
October 2020 | 167.54 USD | 199.77 USD |
September 2020 | 157.89 USD | 188.27 USD |
August 2020 | 147.39 USD | 175.75 USD |
July 2020 | 161.79 USD | 192.92 USD |
June 2020 | 139.31 USD | 166.11 USD |
May 2020 | 147.03 USD | 175.32 USD |
April 2020 | 137.92 USD | 164.45 USD |
March 2020 | 106.00 USD | 126.39 USD |
February 2020 | 147.34 USD | 175.69 USD |
January 2020 | 147.10 USD | 175.40 USD |
December 2019 | 141.88 USD | 169.17 USD |
November 2019 | 144.49 USD | 172.29 USD |
October 2019 | 138.19 USD | 164.77 USD |
September 2019 | 140.90 USD | 168.00 USD |
August 2019 | 140.53 USD | 167.56 USD |
July 2019 | 140.49 USD | 167.52 USD |
June 2019 | 145.00 USD | 172.90 USD |
May 2019 | 136.37 USD | 162.61 USD |
April 2019 | 134.12 USD | 159.92 USD |
March 2019 | 128.30 USD | 152.98 USD |
February 2019 | 124.32 USD | 148.24 USD |
January 2019 | 116.87 USD | 139.35 USD |
December 2018 | 105.97 USD | 126.36 USD |
November 2018 | 122.14 USD | 145.64 USD |
October 2018 | 134.65 USD | 160.55 USD |
September 2018 | 145.66 USD | 173.68 USD |
August 2018 | 144.98 USD | 172.87 USD |
July 2018 | 147.05 USD | 175.34 USD |
June 2018 | 150.56 USD | 179.53 USD |
May 2018 | 151.45 USD | 180.59 USD |
April 2018 | 143.20 USD | 170.75 USD |
March 2018 | 135.65 USD | 161.75 USD |
February 2018 | 144.84 USD | 172.70 USD |
January 2018 | 146.35 USD | 174.50 USD |
December 2017 | 133.77 USD | 159.51 USD |
November 2017 | 132.73 USD | 158.27 USD |
October 2017 | 128.91 USD | 153.71 USD |
September 2017 | 126.61 USD | 150.97 USD |
August 2017 | 131.56 USD | 156.87 USD |
July 2017 | 133.27 USD | 158.91 USD |
June 2017 | 129.27 USD | 154.14 USD |
May 2017 | 116.57 USD | 139.00 USD |
April 2017 | 117.54 USD | 140.15 USD |
March 2017 | 120.32 USD | 143.47 USD |
February 2017 | 119.31 USD | 142.26 USD |
January 2017 | 112.56 USD | 134.21 USD |
December 2016 | 107.67 USD | 128.38 USD |
November 2016 | 105.55 USD | 125.85 USD |
October 2016 | 105.12 USD | 125.34 USD |
September 2016 | 115.30 USD | 137.48 USD |
August 2016 | 114.84 USD | 136.93 USD |
July 2016 | 117.04 USD | 139.56 USD |
June 2016 | 109.25 USD | 130.27 USD |
May 2016 | 107.31 USD | 127.95 USD |
April 2016 | 105.10 USD | 125.32 USD |
March 2016 | 98.23 USD | 117.13 USD |
February 2016 | 92.12 USD | 109.84 USD |
January 2016 | 94.22 USD | 112.35 USD |
December 2015 | 103.69 USD | 123.64 USD |
November 2015 | 101.93 USD | 121.54 USD |
October 2015 | 102.94 USD | 122.74 USD |
September 2015 | 90.97 USD | 108.47 USD |
August 2015 | 98.80 USD | 117.81 USD |
July 2015 | 106.75 USD | 127.29 USD |
June 2015 | 101.66 USD | 121.22 USD |
May 2015 | 98.92 USD | 117.95 USD |
April 2015 | 100.27 USD | 119.56 USD |
March 2015 | 105.75 USD | 126.09 USD |
February 2015 | 103.18 USD | 123.03 USD |
January 2015 | 96.26 USD | 114.78 USD |
December 2014 | 90.49 USD | 107.90 USD |
November 2014 | 87.76 USD | 104.64 USD |
October 2014 | 91.66 USD | 109.29 USD |
September 2014 | 85.33 USD | 101.75 USD |
August 2014 | 89.93 USD | 107.23 USD |
July 2014 | 86.96 USD | 103.69 USD |
June 2014 | 85.88 USD | 102.40 USD |
May 2014 | 86.03 USD | 102.58 USD |
April 2014 | 82.78 USD | 98.70 USD |
March 2014 | 82.37 USD | 98.21 USD |
February 2014 | 78.45 USD | 93.54 USD |
January 2014 | 75.34 USD | 89.83 USD |
December 2013 | 76.63 USD | 91.37 USD |
November 2013 | 85.42 USD | 101.85 USD |
October 2013 | 84.62 USD | 100.90 USD |
September 2013 | 83.14 USD | 99.14 USD |
August 2013 | 80.28 USD | 95.72 USD |
July 2013 | 81.13 USD | 96.74 USD |
June 2013 | 83.95 USD | 100.10 USD |
May 2013 | 83.44 USD | 99.49 USD |
April 2013 | 78.30 USD | 93.36 USD |
March 2013 | 75.65 USD | 90.20 USD |
February 2013 | 74.31 USD | 88.60 USD |
January 2013 | 75.06 USD | 89.50 USD |
December 2012 | 72.65 USD | 86.62 USD |
November 2012 | 70.94 USD | 84.59 USD |
October 2012 | 71.06 USD | 84.73 USD |
September 2012 | 77.55 USD | 92.47 USD |
August 2012 | 73.76 USD | 87.95 USD |
July 2012 | 70.52 USD | 84.09 USD |
June 2012 | 77.67 USD | 92.61 USD |
May 2012 | 69.84 USD | 83.28 USD |
April 2012 | 73.71 USD | 87.89 USD |
March 2012 | 76.77 USD | 91.54 USD |
February 2012 | 75.39 USD | 89.89 USD |
January 2012 | 76.65 USD | 91.39 USD |
December 2011 | 72.10 USD | 85.97 USD |
November 2011 | 71.89 USD | 85.72 USD |
October 2011 | 70.32 USD | 83.85 USD |
September 2011 | 66.30 USD | 79.05 USD |
August 2011 | 70.05 USD | 83.53 USD |
July 2011 | 76.12 USD | 90.76 USD |
June 2011 | 81.17 USD | 96.79 USD |
May 2011 | 84.56 USD | 100.83 USD |
April 2011 | 80.91 USD | 96.47 USD |
March 2011 | 77.27 USD | 92.13 USD |
February 2011 | 75.59 USD | 90.13 USD |
January 2011 | 75.40 USD | 89.91 USD |
December 2010 | 73.74 USD | 87.92 USD |
November 2010 | 68.80 USD | 82.03 USD |
October 2010 | 68.20 USD | 81.32 USD |
September 2010 | 65.78 USD | 78.43 USD |
August 2010 | 60.90 USD | 72.62 USD |
July 2010 | 61.21 USD | 72.98 USD |
June 2010 | 63.19 USD | 75.35 USD |
May 2010 | 63.41 USD | 75.61 USD |
April 2010 | 65.89 USD | 78.57 USD |
March 2010 | 63.50 USD | 75.71 USD |
February 2010 | 61.48 USD | 73.31 USD |
January 2010 | 59.63 USD | 71.10 USD |
December 2009 | 62.77 USD | 74.84 USD |
November 2009 | 61.19 USD | 72.96 USD |
October 2009 | 57.78 USD | 68.89 USD |
September 2009 | 55.10 USD | 65.70 USD |
August 2009 | 58.53 USD | 69.79 USD |
July 2009 | 56.35 USD | 67.19 USD |
June 2009 | 56.85 USD | 67.79 USD |
May 2009 | 51.13 USD | 60.96 USD |
April 2009 | 53.80 USD | 64.15 USD |
March 2009 | 49.05 USD | 58.49 USD |
February 2009 | 46.14 USD | 55.01 USD |
January 2009 | 49.65 USD | 59.20 USD |
December 2008 | 54.02 USD | 64.41 USD |
November 2008 | 53.14 USD | 63.36 USD |
October 2008 | 51.57 USD | 61.49 USD |
September 2008 | 58.29 USD | 69.50 USD |
August 2008 | 61.35 USD | 73.15 USD |
July 2008 | 56.68 USD | 67.58 USD |
June 2008 | 58.40 USD | 69.63 USD |
May 2008 | 61.89 USD | 73.79 USD |
April 2008 | 63.42 USD | 75.62 USD |
March 2008 | 61.79 USD | 73.68 USD |
February 2008 | 64.84 USD | 77.31 USD |
January 2008 | 61.87 USD | 73.77 USD |
December 2007 | 63.34 USD | 75.53 USD |
November 2007 | 60.95 USD | 72.67 USD |
October 2007 | 57.66 USD | 68.75 USD |
September 2007 | 65.61 USD | 78.23 USD |
August 2007 | 65.13 USD | 77.66 USD |
July 2007 | 61.94 USD | 73.85 USD |
June 2007 | 65.63 USD | 78.26 USD |
May 2007 | 66.04 USD | 78.74 USD |
April 2007 | 66.20 USD | 78.94 USD |
March 2007 | 60.91 USD | 72.63 USD |
February 2007 | 66.82 USD | 79.68 USD |
January 2007 | 61.59 USD | 73.44 USD |
December 2006 | 61.62 USD | 73.47 USD |
November 2006 | 59.38 USD | 70.80 USD |
October 2006 | 57.44 USD | 68.49 USD |
September 2006 | 54.99 USD | 65.57 USD |
August 2006 | 57.38 USD | 68.42 USD |
July 2006 | 54.03 USD | 64.42 USD |
June 2006 | 52.19 USD | 62.23 USD |
May 2006 | 49.78 USD | 59.36 USD |
April 2006 | 47.89 USD | 57.10 USD |
March 2006 | 49.05 USD | 58.48 USD |
February 2006 | 48.73 USD | 58.11 USD |
January 2006 | 49.19 USD | 58.65 USD |
December 2005 | 45.16 USD | 53.85 USD |
November 2005 | 43.52 USD | 51.89 USD |
October 2005 | 40.47 USD | 48.25 USD |
September 2005 | 40.85 USD | 48.71 USD |
August 2005 | 41.36 USD | 49.32 USD |
July 2005 | 42.50 USD | 50.67 USD |
June 2005 | 41.85 USD | 49.90 USD |
May 2005 | 40.63 USD | 48.45 USD |
April 2005 | 41.51 USD | 49.50 USD |
March 2005 | 40.42 USD | 48.20 USD |
February 2005 | 40.16 USD | 47.89 USD |
January 2005 | 40.13 USD | 47.85 USD |
December 2004 | 41.78 USD | 49.82 USD |
November 2004 | 40.21 USD | 47.95 USD |
October 2004 | 38.41 USD | 45.80 USD |
September 2004 | 36.67 USD | 43.72 USD |
August 2004 | 34.88 USD | 41.59 USD |
July 2004 | 32.84 USD | 39.16 USD |
June 2004 | 33.30 USD | 39.70 USD |
May 2004 | 34.69 USD | 41.36 USD |
April 2004 | 33.33 USD | 39.74 USD |
March 2004 | 32.92 USD | 39.25 USD |
February 2004 | 32.87 USD | 39.19 USD |
January 2004 | 35.81 USD | 42.70 USD |
December 2003 | 30.99 USD | 36.95 USD |
November 2003 | 30.29 USD | 36.12 USD |
October 2003 | 29.73 USD | 35.45 USD |
September 2003 | 24.07 USD | 28.70 USD |
August 2003 | 25.37 USD | 30.25 USD |
July 2003 | 26.64 USD | 31.77 USD |
June 2003 | 25.29 USD | 30.15 USD |
May 2003 | 26.96 USD | 32.15 USD |
April 2003 | 24.71 USD | 29.46 USD |
March 2003 | 24.87 USD | 29.65 USD |
February 2003 | 23.29 USD | 27.77 USD |
January 2003 | 22.43 USD | 26.75 USD |
December 2002 | 19.49 USD | 23.24 USD |
November 2002 | 20.13 USD | 24.00 USD |
October 2002 | 20.21 USD | 24.10 USD |
September 2002 | 28.33 USD | 33.78 USD |
August 2002 | 26.38 USD | 31.45 USD |
July 2002 | 28.77 USD | 34.30 USD |
June 2002 | 38.29 USD | 45.65 USD |
May 2002 | 41.14 USD | 49.05 USD |
April 2002 | 41.60 USD | 99.20 USD |
March 2002 | 40.20 USD | 95.86 USD |
February 2002 | 34.17 USD | 81.48 USD |
January 2002 | 34.13 USD | 81.40 USD |
December 2001 | 33.90 USD | 80.85 USD |
November 2001 | 32.25 USD | 76.90 USD |
October 2001 | 36.15 USD | 86.20 USD |
September 2001 | 33.90 USD | 80.85 USD |
August 2001 | 32.67 USD | 77.90 USD |
July 2001 | 37.72 USD | 89.96 USD |
June 2001 | 32.25 USD | 76.90 USD |
May 2001 | 29.41 USD | 140.26 USD |
April 2001 | 29.56 USD | 141.00 USD |
March 2001 | 25.21 USD | 120.25 USD |
February 2001 | 33.65 USD | 160.50 USD |
January 2001 | 28.56 USD | 136.22 USD |
December 2000 | 36.90 USD | 176.00 USD |
November 2000 | 29.79 USD | 142.06 USD |
October 2000 | 28.28 USD | 134.88 USD |
September 2000 | 25.11 USD | 119.75 USD |
August 2000 | 24.81 USD | 118.31 USD |
July 2000 | 20.60 USD | 98.25 USD |
June 2000 | 16.17 USD | 77.11 USD |
May 2000 | 15.07 USD | 71.88 USD |
April 2000 | 12.45 USD | 5.94 USD |
March 2000 | 8.91 USD | 4.25 USD |
February 2000 | 8.39 USD | 4.00 USD |
January 2000 | 6.95 USD | 3.31 USD |
December 1999 | 7.73 USD | 3.69 USD |
November 1999 | 7.86 USD | 3.75 USD |
October 1999 | 6.29 USD | 3.00 USD |
September 1999 | 5.77 USD | 2.75 USD |
August 1999 | 6.03 USD | 2.88 USD |
July 1999 | 6.81 USD | 3.25 USD |
June 1999 | 6.03 USD | 2.88 USD |
May 1999 | 5.11 USD | 2.44 USD |
April 1999 | 4.46 USD | 2.13 USD |
March 1999 | 3.67 USD | 1.75 USD |
February 1999 | 3.80 USD | 1.81 USD |
January 1999 | 3.67 USD | 1.75 USD |
December 1998 | 2.88 USD | 1.38 USD |
November 1998 | 2.75 USD | 1.31 USD |
October 1998 | 3.41 USD | 1.63 USD |
September 1998 | 3.41 USD | 1.63 USD |
August 1998 | 2.36 USD | 1.13 USD |
July 1998 | 4.46 USD | 2.13 USD |
June 1998 | 4.85 USD | 2.31 USD |
May 1998 | 4.46 USD | 2.13 USD |
April 1998 | 5.24 USD | 2.50 USD |
March 1998 | 4.06 USD | 1.94 USD |
February 1998 | 4.06 USD | 1.94 USD |
January 1998 | 4.19 USD | 2.00 USD |
December 1997 | 3.67 USD | 1.75 USD |
November 1997 | 4.32 USD | 2.06 USD |
October 1997 | 4.98 USD | 2.38 USD |
September 1997 | 5.50 USD | 2.63 USD |
August 1997 | 5.50 USD | 2.63 USD |
July 1997 | 5.24 USD | 2.50 USD |
June 1997 | 5.64 USD | 2.69 USD |
May 1997 | 6.03 USD | 2.88 USD |
April 1997 | 6.81 USD | 3.25 USD |
March 1997 | 7.34 USD | 3.50 USD |
February 1997 | 7.86 USD | 3.75 USD |
January 1997 | 6.55 USD | 3.13 USD |
December 1996 | 6.03 USD | 2.88 USD |
November 1996 | 5.77 USD | 2.75 USD |
October 1996 | 7.08 USD | 3.38 USD |
September 1996 | 8.12 USD | 3.88 USD |
August 1996 | 8.39 USD | 4.00 USD |
July 1996 | 14.41 USD | 6.88 USD |
June 1996 | 15.73 USD | 7.50 USD |
May 1996 | 15.99 USD | 7.63 USD |
April 1996 | 17.82 USD | 8.50 USD |
March 1996 | 17.56 USD | 8.38 USD |
February 1996 | 16.25 USD | 7.75 USD |
January 1996 | 17.56 USD | 8.38 USD |
December 1995 | 19.66 USD | 9.38 USD |
November 1995 | 18.08 USD | 8.63 USD |
October 1995 | 17.82 USD | 8.50 USD |
September 1995 | 20.70 USD | 9.88 USD |
August 1995 | 29.09 USD | 13.88 USD |
July 1995 | 28.04 USD | 13.38 USD |
June 1995 | 27.78 USD | 13.25 USD |
May 1995 | 26.21 USD | 12.50 USD |
April 1995 | 31.45 USD | 15.00 USD |
March 1995 | 31.45 USD | 15.00 USD |
February 1995 | 29.09 USD | 13.88 USD |
January 1995 | 28.04 USD | 13.38 USD |
December 1994 | 27.78 USD | 13.25 USD |
November 1994 | 25.42 USD | 12.13 USD |
October 1994 | 30.14 USD | 14.38 USD |
September 1994 | 26.99 USD | 12.88 USD |
August 1994 | 25.95 USD | 12.38 USD |
July 1994 | 23.85 USD | 11.38 USD |
June 1994 | 27.26 USD | 13.00 USD |
May 1994 | 24.90 USD | 11.88 USD |
April 1994 | 24.37 USD | 11.63 USD |
March 1994 | 28.04 USD | 13.38 USD |
February 1994 | 27.85 USD | 13.38 USD |
January 1994 | 30.45 USD | 14.63 USD |
December 1993 | 29.67 USD | 14.25 USD |
November 1993 | 25.85 USD | 12.50 USD |
October 1993 | 28.18 USD | 13.63 USD |
September 1993 | 31.54 USD | 15.25 USD |
August 1993 | 33.66 USD | 16.38 USD |
July 1993 | 34.95 USD | 17.00 USD |
June 1993 | 37.78 USD | 18.38 USD |
May 1993 | 36.56 USD | 17.88 USD |
April 1993 | 36.81 USD | 18.00 USD |
March 1993 | 35.03 USD | 17.13 USD |
February 1993 | 30.51 USD | 15.00 USD |
January 1993 | 33.56 USD | 16.50 USD |
December 1992 | 36.35 USD | 17.88 USD |
November 1992 | 49.05 USD | 24.25 USD |
October 1992 | 40.71 USD | 20.13 USD |
September 1992 | 42.98 USD | 21.25 USD |
August 1992 | 45.56 USD | 22.63 USD |
July 1992 | 41.28 USD | 20.50 USD |
June 1992 | 41.53 USD | 20.63 USD |
May 1992 | 45.10 USD | 22.50 USD |
April 1992 | 44.35 USD | 22.13 USD |
March 1992 | 49.61 USD | 24.75 USD |
February 1992 | 51.94 USD | 26.00 USD |
January 1992 | 52.94 USD | 26.50 USD |
December 1991 | 58.25 USD | 29.25 USD |
November 1991 | 48.05 USD | 24.13 USD |
October 1991 | 48.54 USD | 24.38 USD |
September 1991 | 42.57 USD | 21.38 USD |
August 1991 | 43.89 USD | 22.13 USD |
July 1991 | 40.92 USD | 20.63 USD |
June 1991 | 37.69 USD | 19.00 USD |
May 1991 | 41.97 USD | 21.25 USD |
April 1991 | 35.31 USD | 17.88 USD |
March 1991 | 35.18 USD | 17.88 USD |
February 1991 | 30.26 USD | 15.38 USD |
January 1991 | 23.62 USD | 12.00 USD |
December 1990 | 21.65 USD | 11.00 USD |
November 1990 | 27.62 USD | 14.13 USD |
October 1990 | 28.10 USD | 14.38 USD |
September 1990 | 24.68 USD | 12.63 USD |
August 1990 | 26.39 USD | 13.50 USD |
July 1990 | 25.90 USD | 13.25 USD |
June 1990 | 23.81 USD | 13.75 USD |
May 1990 | 22.52 USD | 13.00 USD |
April 1990 | 19.27 USD | 11.13 USD |
March 1990 | 22.08 USD | 12.75 USD |
February 1990 | 0.92 USD | 0.53 USD |
January 1990 | 1.00 USD | 0.58 USD |
December 1989 | 1.02 USD | 0.59 USD |
November 1989 | 0.88 USD | 0.51 USD |
October 1989 | 0.84 USD | 0.49 USD |
September 1989 | 0.83 USD | 0.48 USD |
August 1989 | 0.80 USD | 0.46 USD |
July 1989 | 0.69 USD | 0.40 USD |
June 1989 | 0.75 USD | 0.44 USD |
May 1989 | 0.71 USD | 0.41 USD |
April 1989 | 0.61 USD | 0.35 USD |
March 1989 | 0.62 USD | 0.36 USD |
February 1989 | 0.63 USD | 0.36 USD |
January 1989 | 0.63 USD | 0.36 USD |
December 1988 | 0.65 USD | 0.38 USD |
November 1988 | 0.64 USD | 0.37 USD |
October 1988 | 0.69 USD | 0.40 USD |
September 1988 | 0.73 USD | 0.42 USD |
August 1988 | 0.72 USD | 0.42 USD |
July 1988 | 0.69 USD | 0.40 USD |
LH
Price: 218.46USD
Dividend Yield: 1.32%
Forward Dividend Yield: 1.32%
Payout Ratio: 29.66%
Dividend Per Share: 2.88 USD
Earnings Per Share: 9.71 USD
P/E Ratio: 22.78
Exchange: NYQ
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 347600
Ebitda: 501.8 millionMarket Capitalization: 18.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3