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 (%)
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%)
Oct 01, 2021 235.42 235.50 229.07 234.19 789,313 -1.64(-0.70%)
Sep 30, 2021 240.94 243.00 235.83 235.83 690,404 -4.58(-1.91%)
Sep 29, 2021 238.17 242.16 238.17 240.41 591,438 +3.27(+1.38%)
Sep 28, 2021 242.28 242.28 235.62 237.15 680,686 -6.47(-2.66%)
Sep 27, 2021 247.28 247.70 242.64 243.62 536,657 -4.73(-1.90%)
Sep 24, 2021 248.79 250.29 246.68 248.34 467,493 -0.31(-0.12%)
Sep 23, 2021 245.83 250.65 244.61 248.65 767,422 +4.42(+1.81%)
Sep 22, 2021 248.19 248.21 243.54 244.23 906,766 -2.26(-0.92%)
Sep 21, 2021 248.11 248.82 246.00 246.49 686,280 +0.21(+0.08%)
Sep 20, 2021 245.94 249.30 244.33 246.28 839,114 -1.69(-0.68%)
Sep 17, 2021 247.03 249.66 246.00 247.97 1,366,774 -0.75(-0.30%)
Sep 16, 2021 251.42 252.72 248.54 248.73 564,702 -2.41(-0.96%)
Sep 15, 2021 248.69 252.00 248.02 251.13 959,304 +2.43(+0.98%)
Sep 14, 2021 250.25 251.77 248.38 248.70 631,098 -0.55(-0.22%)
Sep 13, 2021 252.36 252.87 247.80 249.25 561,017 -2.93(-1.16%)
Sep 10, 2021 255.28 255.57 251.91 252.18 654,867 -1.85(-0.73%)
Sep 09, 2021 257.63 259.43 253.58 254.03 641,339 -3.28(-1.27%)
Sep 08, 2021 254.56 257.58 252.84 257.31 827,946 +3.03(+1.19%)
Sep 07, 2021 255.74 256.96 249.57 254.28 900,310 -2.67(-1.04%)
Sep 03, 2021 257.81 257.81 253.99 256.96 722,258 -1.42(-0.55%)
Sep 02, 2021 256.51 259.16 256.07 258.37 673,497 +2.82(+1.11%)
Sep 01, 2021 253.90 255.73 250.68 255.55 456,249 +1.33(+0.52%)
Aug 31, 2021 254.51 257.46 253.57 254.22 799,136 +0.17(+0.07%)
Aug 30, 2021 251.94 254.82 251.04 254.05 364,800 +2.23(+0.89%)
Aug 27, 2021 253.19 253.72 251.33 251.82 414,495 -0.93(-0.37%)
Aug 26, 2021 254.95 255.14 252.20 252.75 387,009 -2.20(-0.86%)
Aug 25, 2021 253.35 255.18 251.90 254.95 303,333 +1.80(+0.71%)
Aug 24, 2021 254.15 254.32 250.12 253.15 569,451 -1.34(-0.53%)
Aug 23, 2021 257.12 257.12 254.39 254.49 473,178 -2.14(-0.83%)
Aug 20, 2021 254.20 257.49 254.20 256.63 715,735 +2.92(+1.15%)
Aug 19, 2021 250.55 254.37 249.21 253.71 480,589 +1.95(+0.78%)
Aug 18, 2021 256.14 257.45 251.60 251.75 426,903 -4.21(-1.64%)
Aug 17, 2021 256.41 257.46 254.97 255.96 368,760 -0.72(-0.28%)
Aug 16, 2021 253.52 257.69 253.11 256.68 918,034 +3.59(+1.42%)
Aug 13, 2021 252.58 253.93 250.27 253.09 721,748 +1.27(+0.51%)
Aug 12, 2021 251.43 252.48 249.81 251.82 858,523 +0.44(+0.18%)
Aug 11, 2021 253.56 253.56 251.18 251.38 426,871 -1.39(-0.55%)
Aug 10, 2021 252.46 254.77 251.24 252.77 573,945 +0.42(+0.17%)
Aug 09, 2021 250.38 252.69 249.50 252.35 802,390 +2.43(+0.97%)
Aug 06, 2021 250.52 251.94 247.53 249.92 817,247 -0.55(-0.22%)
Aug 05, 2021 252.41 254.30 247.19 250.47 1,207,381 -0.98(-0.39%)
Aug 04, 2021 251.29 255.35 250.73 251.45 2,131,187 +0.00(+0.00%)
Aug 03, 2021 250.60 251.54 247.10 251.45 1,886,874 +2.07(+0.83%)
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.