Skip to main content

Laboratory Corp American Holdings (NY: LH )

225.35 -1.87 (-0.82%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 212.55 216.25 211.53 212.70 860,185 +1.24(+0.59%)
Mar 30, 2021 210.07 211.99 208.61 211.46 739,877 +1.63(+0.78%)
Mar 29, 2021 209.32 210.78 207.63 209.82 590,185 -1.06(-0.50%)
Mar 26, 2021 207.98 210.96 206.98 210.88 446,869 +3.64(+1.76%)
Mar 25, 2021 207.25 208.36 202.83 207.24 1,292,281 -1.62(-0.77%)
Mar 24, 2021 206.42 212.60 205.34 208.86 1,838,226 +9.71(+4.88%)
Mar 23, 2021 201.85 202.77 198.75 199.15 484,557 -3.60(-1.78%)
Mar 22, 2021 199.83 203.59 198.51 202.75 523,599 +2.40(+1.20%)
Mar 19, 2021 199.55 201.77 198.77 200.35 904,289 +0.24(+0.12%)
Mar 18, 2021 199.79 201.68 198.73 200.11 684,125 +0.98(+0.49%)
Mar 17, 2021 198.71 201.25 197.84 199.13 506,186 +0.03(+0.01%)
Mar 16, 2021 199.68 200.35 197.66 199.11 509,037 -1.00(-0.50%)
Mar 15, 2021 198.92 200.60 197.71 200.11 636,262 +1.02(+0.51%)
Mar 12, 2021 197.51 199.16 195.09 199.09 601,300 +1.18(+0.60%)
Mar 11, 2021 194.91 198.42 194.91 197.91 1,306,801 +3.90(+2.01%)
Mar 10, 2021 201.62 202.13 193.19 194.01 1,175,326 -5.50(-2.76%)
Mar 09, 2021 202.11 204.33 199.12 199.51 867,598 -1.13(-0.56%)
Mar 08, 2021 198.10 204.95 197.50 200.64 716,827 +2.31(+1.16%)
Mar 05, 2021 198.31 199.18 192.57 198.33 792,901 +2.42(+1.23%)
Mar 04, 2021 198.75 201.04 193.93 195.91 820,199 -4.19(-2.09%)
Mar 03, 2021 202.88 203.68 199.12 200.10 616,433 -3.11(-1.53%)
Mar 02, 2021 203.81 205.94 201.66 203.21 930,558 +1.79(+0.89%)
Mar 01, 2021 201.83 206.23 201.15 201.42 1,037,182 +1.33(+0.66%)
Feb 26, 2021 197.98 201.57 195.38 200.09 1,344,684 +2.82(+1.43%)
Feb 25, 2021 202.08 204.12 196.02 197.27 934,390 -6.65(-3.26%)
Feb 24, 2021 199.93 205.99 197.24 203.92 1,235,301 -2.21(-1.07%)
Feb 23, 2021 203.94 210.40 198.24 206.13 1,952,976 +2.74(+1.35%)
Feb 22, 2021 203.31 205.00 200.45 203.38 863,176 -2.10(-1.02%)
Feb 19, 2021 203.30 206.19 201.10 205.49 1,371,661 +2.97(+1.47%)
Feb 18, 2021 201.58 202.99 198.71 202.52 708,550 -0.11(-0.05%)
Feb 17, 2021 196.83 210.55 196.31 202.63 1,673,304 +5.49(+2.78%)
Feb 16, 2021 197.71 199.46 194.48 197.14 1,287,455 -1.58(-0.79%)
Feb 12, 2021 199.16 202.09 197.50 198.72 1,067,114 +0.88(+0.44%)
Feb 11, 2021 196.00 199.75 190.17 197.84 1,416,191 +6.68(+3.49%)
Feb 10, 2021 190.97 193.60 189.99 191.16 776,525 +2.02(+1.07%)
Feb 09, 2021 188.26 190.39 186.29 189.14 877,913 +0.67(+0.36%)
Feb 08, 2021 190.84 191.56 186.41 188.47 770,074 -0.48(-0.26%)
Feb 05, 2021 188.37 189.50 186.99 188.95 633,074 +2.31(+1.24%)
Feb 04, 2021 189.51 191.95 186.31 186.64 780,722 -3.51(-1.85%)
Feb 03, 2021 194.40 194.72 187.94 190.15 637,973 -4.50(-2.31%)
Feb 02, 2021 197.27 198.29 194.65 194.65 771,792 -0.85(-0.44%)
Feb 01, 2021 191.56 198.40 191.07 195.50 1,096,304 +4.59(+2.40%)
Jan 29, 2021 185.02 195.41 183.40 190.92 1,117,112 +7.61(+4.15%)
Jan 28, 2021 180.23 184.68 179.62 183.31 916,726 +4.15(+2.32%)
Jan 27, 2021 182.47 183.48 177.52 179.16 1,046,038 -5.97(-3.23%)
Jan 26, 2021 187.92 188.77 185.11 185.13 606,095 -2.89(-1.54%)
Jan 25, 2021 191.68 191.68 186.25 188.02 853,392 -2.88(-1.51%)
Jan 22, 2021 190.87 191.12 189.06 190.91 734,150 +0.38(+0.20%)
Jan 21, 2021 190.67 192.47 189.83 190.53 761,369 -1.22(-0.64%)
Jan 20, 2021 188.49 191.83 187.49 191.75 973,426 +3.48(+1.85%)
Jan 19, 2021 188.78 189.59 184.40 188.27 1,110,156 +1.69(+0.91%)
Jan 15, 2021 183.38 186.66 181.89 186.58 753,094 +2.93(+1.59%)
Jan 14, 2021 184.41 185.26 183.10 183.65 663,674 +0.12(+0.06%)
Jan 13, 2021 183.34 185.39 183.23 183.54 786,681 -0.12(-0.06%)
Jan 12, 2021 180.98 183.90 180.78 183.65 810,707 +2.67(+1.47%)
Jan 11, 2021 178.09 181.15 177.32 180.98 781,462 +2.88(+1.62%)
Jan 08, 2021 181.41 182.78 175.26 178.11 1,029,465 -3.95(-2.17%)
Jan 07, 2021 182.44 183.78 180.92 182.06 761,995 +0.95(+0.52%)
Jan 06, 2021 172.87 182.20 172.87 181.11 906,617 +6.98(+4.01%)
Jan 05, 2021 171.80 175.25 171.25 174.13 766,437 +3.25(+1.90%)
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.