Laboratory Corp American Holdings (NY: LH )

262.20 USD +2.79 (+1.08%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 260.64 263.08 256.74 262.20 584,900 +2.79(+1.08%)
Apr 15, 2021 254.51 260.57 254.46 259.41 728,301 +6.29(+2.48%)
Apr 14, 2021 254.52 256.69 252.60 253.12 644,652 -0.93(-0.37%)
Apr 13, 2021 255.94 257.49 253.99 254.05 552,529 -1.61(-0.63%)
Apr 12, 2021 256.00 257.78 253.92 255.66 529,147 +0.91(+0.36%)
Apr 09, 2021 253.95 255.13 252.45 254.75 482,500 +2.73(+1.08%)
Apr 08, 2021 251.66 255.00 250.15 252.02 434,173 -0.28(-0.11%)
Apr 07, 2021 251.18 252.54 249.70 252.30 423,946 +0.43(+0.17%)
Apr 06, 2021 252.81 254.33 251.25 251.87 401,288 -0.80(-0.32%)
Apr 05, 2021 253.34 256.04 251.05 252.67 417,163 -0.03(-0.01%)
Apr 01, 2021 255.01 255.01 250.36 252.70 710,800 -2.33(-0.91%)
Mar 31, 2021 254.85 259.29 253.63 255.03 717,416 +1.49(+0.59%)
Mar 30, 2021 251.88 254.18 250.12 253.54 617,076 +1.96(+0.78%)
Mar 29, 2021 250.98 252.72 248.95 251.58 492,229 -1.27(-0.50%)
Mar 26, 2021 249.37 252.94 248.17 252.85 372,700 +4.37(+1.76%)
Mar 25, 2021 248.50 249.83 243.19 248.48 1,077,795 -1.94(-0.77%)
Mar 24, 2021 247.50 254.91 246.21 250.42 1,533,127 +11.64(+4.87%)
Mar 23, 2021 242.02 243.12 238.30 238.78 404,133 -4.32(-1.78%)
Mar 22, 2021 239.60 244.10 238.01 243.10 436,695 +2.88(+1.20%)
Mar 19, 2021 239.26 241.92 238.33 240.22 754,200 +0.29(+0.12%)
Mar 18, 2021 239.55 241.81 238.28 239.93 570,578 +1.17(+0.49%)
Mar 17, 2021 238.25 241.30 237.21 238.76 422,172 +0.03(+0.01%)
Mar 16, 2021 239.42 240.22 237.00 238.73 424,550 -1.20(-0.50%)
Mar 15, 2021 238.51 240.52 237.06 239.93 530,659 +1.22(+0.51%)
Mar 12, 2021 236.82 238.80 233.92 238.71 501,500 +1.42(+0.60%)
Mar 11, 2021 233.70 237.90 233.70 237.29 1,089,905 +4.67(+2.01%)
Mar 10, 2021 241.74 242.36 231.64 232.62 980,252 -6.60(-2.76%)
Mar 09, 2021 242.33 244.99 238.74 239.22 723,599 -1.35(-0.56%)
Mar 08, 2021 237.52 245.74 236.80 240.57 597,852 +2.77(+1.16%)
Mar 05, 2021 237.77 238.82 230.89 237.80 661,300 +2.90(+1.23%)
Mar 04, 2021 238.30 241.05 232.52 234.90 684,067 -5.02(-2.09%)
Mar 03, 2021 243.26 244.21 238.75 239.92 514,121 -3.73(-1.53%)
Mar 02, 2021 244.37 246.92 241.79 243.65 776,109 +2.15(+0.89%)
Mar 01, 2021 242.00 247.27 241.18 241.50 865,036 +1.59(+0.66%)
Feb 26, 2021 237.38 241.68 234.26 239.91 1,121,500 +3.38(+1.43%)
Feb 25, 2021 242.30 244.74 235.03 236.53 779,305 -7.97(-3.26%)
Feb 24, 2021 239.72 246.98 236.49 244.50 1,030,272 -2.65(-1.07%)
Feb 23, 2021 244.52 252.27 237.69 247.15 1,628,831 +3.29(+1.35%)
Feb 22, 2021 243.77 245.80 240.34 243.86 719,911 -2.52(-1.02%)
Feb 19, 2021 243.76 247.22 241.12 246.38 1,144,000 +3.56(+1.47%)
Feb 18, 2021 241.69 243.38 238.25 242.82 590,949 -0.13(-0.05%)
Feb 17, 2021 236.00 252.45 235.38 242.95 1,395,578 +6.58(+2.78%)
Feb 16, 2021 237.06 239.15 233.18 236.37 1,073,770 -1.89(-0.79%)
Feb 12, 2021 238.79 242.31 236.81 238.26 890,000 +1.05(+0.44%)
Feb 11, 2021 235.00 239.50 228.01 237.21 1,181,139 +8.01(+3.49%)
Feb 10, 2021 228.98 232.13 227.80 229.20 647,642 +2.42(+1.07%)
Feb 09, 2021 225.72 228.28 223.36 226.78 732,202 +0.81(+0.36%)
Feb 08, 2021 228.82 229.68 223.51 225.97 642,261 -0.58(-0.26%)
Feb 05, 2021 225.85 227.21 224.20 226.55 528,000 +2.77(+1.24%)
Feb 04, 2021 227.23 230.15 223.39 223.78 651,142 -4.21(-1.85%)
Feb 03, 2021 233.08 233.47 225.34 227.99 532,086 -5.40(-2.31%)
Feb 02, 2021 236.53 237.75 233.38 233.39 643,694 -1.02(-0.44%)
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.