Skip to main content

Laboratory Corp American Holdings (NY: LH )

218.46 +1.89 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 231.11 232.02 228.05 231.16 670,405 -0.13(-0.05%)
Jun 29, 2021 227.55 232.01 226.87 231.29 856,849 +4.98(+2.20%)
Jun 28, 2021 224.69 226.61 223.25 226.31 742,162 +2.36(+1.06%)
Jun 25, 2021 222.91 226.13 222.42 223.95 880,957 +1.89(+0.85%)
Jun 24, 2021 222.06 223.15 220.41 222.06 672,139 +0.96(+0.43%)
Jun 23, 2021 223.92 223.92 220.93 221.11 627,867 -2.91(-1.30%)
Jun 22, 2021 222.91 224.46 221.87 224.02 654,243 +1.67(+0.75%)
Jun 21, 2021 218.39 223.10 218.20 222.35 874,316 +4.31(+1.98%)
Jun 18, 2021 217.24 219.16 217.09 218.04 1,061,448 +0.01(+0.00%)
Jun 17, 2021 217.23 218.61 215.21 218.03 618,269 +0.91(+0.42%)
Jun 16, 2021 217.88 218.56 216.21 217.12 658,804 -1.12(-0.51%)
Jun 15, 2021 218.69 219.66 217.23 218.24 620,272 +0.50(+0.23%)
Jun 14, 2021 216.15 218.07 215.57 217.74 740,408 +1.07(+0.50%)
Jun 11, 2021 219.00 219.81 215.59 216.67 868,271 -2.06(-0.94%)
Jun 10, 2021 217.74 220.05 217.56 218.73 913,582 +1.53(+0.70%)
Jun 09, 2021 218.72 219.24 217.06 217.20 930,116 -1.02(-0.47%)
Jun 08, 2021 221.76 222.03 216.08 218.23 1,281,208 -3.06(-1.38%)
Jun 07, 2021 223.38 224.62 218.91 221.28 1,072,763 -1.92(-0.86%)
Jun 04, 2021 222.44 224.14 222.19 223.20 639,219 +0.98(+0.44%)
Jun 03, 2021 220.48 223.31 220.48 222.22 519,524 +1.39(+0.63%)
Jun 02, 2021 221.60 222.90 218.37 220.83 970,192 -0.18(-0.08%)
Jun 01, 2021 228.90 230.02 220.40 221.02 2,148,368 -9.00(-3.91%)
May 28, 2021 232.13 232.55 229.22 230.02 581,795 -0.79(-0.34%)
May 27, 2021 230.54 231.61 229.61 230.80 1,196,475 +0.23(+0.10%)
May 26, 2021 230.03 232.47 229.41 230.58 906,289 +0.59(+0.26%)
May 25, 2021 228.33 231.74 228.22 229.99 1,014,596 +2.67(+1.17%)
May 24, 2021 227.07 229.12 226.91 227.33 697,209 +1.89(+0.84%)
May 21, 2021 226.72 228.47 224.55 225.43 696,538 -0.50(-0.22%)
May 20, 2021 224.96 227.63 224.03 225.94 820,151 +2.15(+0.96%)
May 19, 2021 222.14 224.00 219.62 223.78 662,708 +0.01(+0.00%)
May 18, 2021 224.44 226.94 222.07 223.77 1,023,581 -0.25(-0.11%)
May 17, 2021 229.56 230.45 223.56 224.03 1,156,223 -6.01(-2.61%)
May 14, 2021 232.30 234.80 229.72 230.03 623,422 -1.74(-0.75%)
May 13, 2021 227.94 232.85 227.58 231.77 764,754 +3.91(+1.71%)
May 12, 2021 232.41 234.78 227.27 227.86 1,059,889 -3.51(-1.52%)
May 11, 2021 231.47 233.49 230.31 231.37 732,268 -0.82(-0.35%)
May 10, 2021 234.46 235.22 232.15 232.19 864,814 -0.89(-0.38%)
May 07, 2021 233.06 235.16 232.08 233.08 577,428 +0.05(+0.02%)
May 06, 2021 230.94 233.04 229.19 233.03 745,397 +1.57(+0.68%)
May 05, 2021 229.35 232.30 225.76 231.47 831,739 +2.20(+0.96%)
May 04, 2021 225.15 229.72 223.72 229.26 1,007,574 +5.24(+2.34%)
May 03, 2021 224.59 226.18 222.57 224.03 735,851 +1.22(+0.55%)
Apr 30, 2021 223.08 225.78 221.03 222.80 803,811 -0.95(-0.42%)
Apr 29, 2021 225.34 226.22 220.19 223.75 930,414 +3.59(+1.63%)
Apr 28, 2021 219.89 221.73 219.42 220.15 451,603 -1.22(-0.55%)
Apr 27, 2021 220.93 223.03 220.32 221.37 439,592 -0.41(-0.19%)
Apr 26, 2021 222.06 222.94 220.98 221.78 443,104 +0.59(+0.27%)
Apr 23, 2021 221.44 223.11 219.94 221.19 569,565 -0.75(-0.34%)
Apr 22, 2021 219.27 223.26 219.27 221.95 602,959 +2.92(+1.34%)
Apr 21, 2021 218.71 219.42 217.21 219.02 395,120 +1.14(+0.52%)
Apr 20, 2021 217.67 218.75 214.40 217.88 566,436 -0.43(-0.20%)
Apr 19, 2021 218.93 220.91 217.01 218.31 668,406 -1.42(-0.64%)
Apr 16, 2021 218.42 220.46 215.15 219.73 697,964 +2.34(+1.08%)
Apr 15, 2021 213.28 218.36 213.24 217.39 869,086 +5.27(+2.48%)
Apr 14, 2021 213.29 215.11 211.68 212.12 769,267 -0.78(-0.37%)
Apr 13, 2021 214.48 215.78 212.85 212.90 659,336 -1.35(-0.63%)
Apr 12, 2021 214.53 216.02 212.79 214.25 631,434 +0.76(+0.36%)
Apr 09, 2021 212.81 213.80 211.56 213.48 575,770 +2.29(+1.08%)
Apr 08, 2021 210.89 213.69 209.63 211.19 518,101 -0.23(-0.11%)
Apr 07, 2021 210.49 211.63 209.25 211.43 505,897 +0.36(+0.17%)
Apr 06, 2021 211.86 213.13 210.55 211.07 478,859 -0.67(-0.32%)
Apr 05, 2021 212.30 214.56 210.38 211.74 497,803 -0.03(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.