Skip to main content

Laboratory Corp American Holdings (NY: LH )

216.48 -0.09 (-0.04%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 248.20 250.47 247.25 248.18 770,692 +1.25(+0.51%)
Jul 29, 2021 239.35 248.13 238.22 246.93 1,409,590 +9.61(+4.05%)
Jul 28, 2021 237.29 238.23 234.53 237.31 644,535 +0.05(+0.02%)
Jul 27, 2021 235.05 237.45 234.34 237.26 500,496 +1.70(+0.72%)
Jul 26, 2021 237.02 239.33 235.14 235.56 511,004 -2.24(-0.94%)
Jul 23, 2021 236.30 239.52 236.30 237.80 749,241 +2.24(+0.95%)
Jul 22, 2021 233.06 235.71 230.66 235.56 598,850 +3.03(+1.30%)
Jul 21, 2021 232.24 232.76 229.47 232.54 595,959 +0.59(+0.26%)
Jul 20, 2021 230.45 234.46 230.02 231.94 728,037 +1.64(+0.71%)
Jul 19, 2021 229.52 232.46 227.49 230.30 948,877 -1.37(-0.59%)
Jul 16, 2021 232.44 233.65 230.48 231.67 1,782,566 -0.42(-0.18%)
Jul 15, 2021 231.73 232.76 230.25 232.09 742,433 -0.24(-0.10%)
Jul 14, 2021 234.66 235.63 230.21 232.33 713,187 -2.07(-0.88%)
Jul 13, 2021 235.31 236.26 233.80 234.40 472,669 -1.47(-0.63%)
Jul 12, 2021 235.92 238.14 235.14 235.87 768,849 +0.37(+0.16%)
Jul 09, 2021 233.44 235.69 232.53 235.50 477,889 +3.27(+1.41%)
Jul 08, 2021 234.04 234.79 231.09 232.24 521,676 -3.47(-1.47%)
Jul 07, 2021 233.44 235.72 232.63 235.71 700,519 +2.26(+0.97%)
Jul 06, 2021 232.87 233.81 230.60 233.44 668,781 +0.52(+0.22%)
Jul 02, 2021 233.34 233.73 231.76 232.92 444,079 -0.03(-0.01%)
Jul 01, 2021 231.99 233.39 231.18 232.96 626,590 +1.79(+0.78%)
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%)
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.