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 (%)
Dec 31, 2021 262.48 265.77 262.40 263.29 569,976 +0.73(+0.28%)
Dec 30, 2021 260.35 263.96 260.32 262.56 637,664 +3.91(+1.51%)
Dec 29, 2021 259.14 260.47 256.08 258.65 1,215,242 +1.40(+0.54%)
Dec 28, 2021 257.58 259.65 257.07 257.25 512,364 +0.16(+0.06%)
Dec 27, 2021 255.67 257.87 254.09 257.09 1,276,808 +4.11(+1.62%)
Dec 23, 2021 256.60 256.96 250.13 252.98 1,434,157 -1.94(-0.76%)
Dec 22, 2021 254.56 258.36 253.76 254.92 783,467 +1.37(+0.54%)
Dec 21, 2021 259.80 260.83 251.07 253.55 945,340 -5.72(-2.20%)
Dec 20, 2021 258.93 261.23 254.31 259.27 1,029,741 +1.25(+0.48%)
Dec 17, 2021 258.52 261.40 257.63 258.02 1,623,458 -1.85(-0.71%)
Dec 16, 2021 256.76 262.31 256.71 259.87 1,240,164 +2.49(+0.97%)
Dec 15, 2021 248.43 258.46 247.04 257.38 1,277,859 +10.47(+4.24%)
Dec 14, 2021 245.59 247.76 243.80 246.91 1,221,124 +1.86(+0.76%)
Dec 13, 2021 241.66 249.56 241.62 245.05 1,360,625 +3.39(+1.40%)
Dec 10, 2021 238.48 245.19 236.44 241.66 1,744,092 +5.38(+2.28%)
Dec 09, 2021 239.49 243.78 235.93 236.28 2,932,248 -12.45(-5.01%)
Dec 08, 2021 248.65 249.51 243.41 248.73 513,236 +0.60(+0.24%)
Dec 07, 2021 245.28 248.70 244.13 248.12 544,552 +5.74(+2.37%)
Dec 06, 2021 244.30 245.90 240.61 242.38 509,806 -0.89(-0.37%)
Dec 03, 2021 244.71 247.22 241.13 243.27 598,115 -0.80(-0.33%)
Dec 02, 2021 239.81 246.57 239.81 244.07 752,158 +4.88(+2.04%)
Dec 01, 2021 239.18 244.34 238.13 239.19 542,228 +0.10(+0.04%)
Nov 30, 2021 243.20 244.39 238.37 239.09 1,268,550 -5.52(-2.26%)
Nov 29, 2021 242.42 247.19 240.99 244.61 589,762 +2.19(+0.91%)
Nov 26, 2021 239.94 248.03 237.98 242.42 742,390 +4.67(+1.96%)
Nov 24, 2021 238.61 240.04 236.14 237.75 324,010 -1.83(-0.76%)
Nov 23, 2021 236.89 240.10 234.93 239.58 393,783 +1.80(+0.76%)
Nov 22, 2021 236.45 240.41 236.03 237.78 586,226 +0.37(+0.16%)
Nov 19, 2021 242.40 242.40 236.24 237.41 743,319 -3.49(-1.45%)
Nov 18, 2021 241.03 241.41 240.70 240.90 475,893 -1.88(-0.77%)
Nov 17, 2021 242.41 245.59 241.06 242.78 431,307 +1.14(+0.47%)
Nov 16, 2021 239.84 244.36 239.52 241.64 529,098 +2.56(+1.07%)
Nov 15, 2021 246.30 246.49 238.29 239.07 817,522 -9.99(-4.01%)
Nov 12, 2021 248.04 250.67 243.42 249.06 1,566,818 +8.67(+3.61%)
Nov 11, 2021 237.80 241.25 235.42 240.39 545,369 +2.55(+1.07%)
Nov 10, 2021 231.79 238.62 237.84 819,014 +6.11(+2.64%)
Nov 09, 2021 234.59 235.56 228.89 231.73 1,215,460 -3.40(-1.45%)
Nov 08, 2021 231.99 235.40 230.44 235.14 473,240 +4.84(+2.10%)
Nov 05, 2021 234.62 236.45 229.60 230.30 1,038,234 -7.88(-3.31%)
Nov 04, 2021 240.74 241.49 237.57 238.18 516,040 -2.72(-1.13%)
Nov 03, 2021 239.35 240.90 236.28 240.90 647,796 +1.05(+0.44%)
Nov 02, 2021 242.20 242.80 239.18 239.85 732,360 -2.13(-0.88%)
Nov 01, 2021 240.62 240.51 237.72 241.98 923,279 +1.47(+0.61%)
Oct 29, 2021 239.01 240.82 236.07 240.51 800,166 +1.50(+0.63%)
Oct 28, 2021 239.77 240.47 232.68 239.01 1,206,242 +3.97(+1.69%)
Oct 27, 2021 237.68 238.19 234.63 235.03 617,529 -2.57(-1.08%)
Oct 26, 2021 235.42 238.71 237.61 558,116 +2.09(+0.89%)
Oct 25, 2021 236.46 236.69 233.75 235.52 694,311 -0.91(-0.38%)
Oct 22, 2021 234.16 237.02 234.09 236.43 490,412 +1.96(+0.84%)
Oct 21, 2021 234.55 236.13 229.34 234.47 711,448 +0.98(+0.42%)
Oct 20, 2021 232.65 235.21 232.65 233.49 564,361 +2.17(+0.94%)
Oct 19, 2021 232.63 233.78 230.56 231.31 491,920 +1.47(+0.64%)
Oct 18, 2021 227.00 230.34 225.63 229.84 575,552 +2.25(+0.99%)
Oct 15, 2021 232.25 232.25 227.01 227.59 956,206 -3.44(-1.49%)
Oct 14, 2021 231.02 232.94 230.44 231.03 832,518 +1.88(+0.82%)
Oct 13, 2021 230.44 230.44 226.58 229.15 453,930 -0.43(-0.19%)
Oct 12, 2021 230.93 231.34 228.47 229.58 444,791 -0.20(-0.09%)
Oct 11, 2021 232.54 232.99 229.17 229.78 488,585 -3.45(-1.48%)
Oct 08, 2021 234.34 234.65 231.89 233.23 609,463 -0.80(-0.34%)
Oct 07, 2021 232.06 235.87 231.25 234.04 662,269 +3.26(+1.41%)
Oct 06, 2021 230.59 231.23 227.12 230.78 545,447 -0.58(-0.25%)
Oct 05, 2021 231.52 233.22 230.12 231.36 527,945 +0.89(+0.39%)
Oct 04, 2021 232.53 234.69 229.64 230.47 827,128 -3.72(-1.59%)
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.