Skip to main content

Laboratory Corp American Holdings (NY: LH )

218.46 +1.89 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 223.06 225.77 221.01 222.78 803,870 -0.95(-0.42%)
Apr 29, 2021 225.32 226.20 220.17 223.73 930,484 +3.59(+1.63%)
Apr 28, 2021 219.88 221.71 219.40 220.14 451,636 -1.22(-0.55%)
Apr 27, 2021 220.92 223.01 220.30 221.35 439,625 -0.41(-0.18%)
Apr 26, 2021 222.05 222.92 220.97 221.76 443,137 +0.59(+0.26%)
Apr 23, 2021 221.42 223.09 219.93 221.18 569,607 -0.75(-0.34%)
Apr 22, 2021 219.26 223.24 219.26 221.93 603,004 +2.93(+1.34%)
Apr 21, 2021 218.69 219.41 217.20 219.00 395,149 +1.14(+0.52%)
Apr 20, 2021 217.66 218.74 214.39 217.87 566,478 -0.43(-0.20%)
Apr 19, 2021 218.91 220.90 216.99 218.29 668,456 -1.42(-0.64%)
Apr 16, 2021 218.40 220.45 215.14 219.71 698,016 +2.34(+1.08%)
Apr 15, 2021 213.27 218.34 213.22 217.37 869,150 +5.27(+2.48%)
Apr 14, 2021 213.27 215.09 211.66 212.10 769,324 -0.78(-0.37%)
Apr 13, 2021 214.46 215.76 212.83 212.88 659,385 -1.35(-0.63%)
Apr 12, 2021 214.51 216.01 212.77 214.23 631,481 +0.76(+0.36%)
Apr 09, 2021 212.80 213.78 211.54 213.47 575,813 +2.29(+1.08%)
Apr 08, 2021 210.88 213.68 209.61 211.18 518,139 -0.23(-0.11%)
Apr 07, 2021 210.47 211.62 209.24 211.41 505,934 +0.36(+0.17%)
Apr 06, 2021 211.84 213.12 210.53 211.05 478,895 -0.67(-0.32%)
Apr 05, 2021 212.28 214.55 210.37 211.72 497,840 -0.03(-0.01%)
Apr 01, 2021 213.69 213.69 209.79 211.75 848,265 -1.95(-0.91%)
Mar 31, 2021 213.55 217.27 212.53 213.70 856,160 +1.25(+0.59%)
Mar 30, 2021 211.06 212.99 209.59 212.45 736,415 +1.64(+0.78%)
Mar 29, 2021 210.31 211.77 208.61 210.81 587,423 -1.06(-0.50%)
Mar 26, 2021 208.96 211.95 207.95 211.88 444,778 +3.66(+1.76%)
Mar 25, 2021 208.23 209.34 203.78 208.21 1,286,235 -1.62(-0.77%)
Mar 24, 2021 207.39 213.60 206.31 209.84 1,829,625 +9.75(+4.87%)
Mar 23, 2021 202.80 203.72 199.68 200.09 482,290 -3.62(-1.78%)
Mar 22, 2021 200.77 204.54 199.44 203.71 521,149 +2.41(+1.20%)
Mar 19, 2021 200.49 202.72 199.71 201.29 900,058 +0.24(+0.12%)
Mar 18, 2021 200.73 202.62 199.67 201.05 680,924 +0.98(+0.49%)
Mar 17, 2021 199.64 202.20 198.77 200.07 503,817 +0.03(+0.01%)
Mar 16, 2021 200.62 201.29 198.59 200.04 506,655 -1.00(-0.50%)
Mar 15, 2021 199.86 201.54 198.64 201.05 633,285 +1.02(+0.51%)
Mar 12, 2021 198.44 200.10 196.01 200.03 598,487 +1.19(+0.60%)
Mar 11, 2021 195.83 199.35 195.83 198.84 1,300,687 +3.91(+2.01%)
Mar 10, 2021 202.56 203.09 194.10 194.92 1,169,827 -5.53(-2.76%)
Mar 09, 2021 203.06 205.29 200.05 200.45 863,539 -1.13(-0.56%)
Mar 08, 2021 199.03 205.92 198.43 201.59 713,473 +2.32(+1.17%)
Mar 05, 2021 199.24 200.12 193.47 199.26 789,192 +2.43(+1.23%)
Mar 04, 2021 199.68 201.99 194.84 196.83 816,362 -4.21(-2.09%)
Mar 03, 2021 203.84 204.63 200.06 201.04 613,549 -3.12(-1.53%)
Mar 02, 2021 204.77 206.91 202.61 204.16 926,204 +1.80(+0.89%)
Mar 01, 2021 202.78 207.20 202.10 202.36 1,032,329 +1.33(+0.66%)
Feb 26, 2021 198.91 202.51 196.30 201.03 1,338,392 +2.83(+1.43%)
Feb 25, 2021 203.03 205.07 196.94 198.20 930,018 -6.68(-3.26%)
Feb 24, 2021 200.87 206.96 198.17 204.88 1,229,521 -2.22(-1.07%)
Feb 23, 2021 204.89 211.39 199.17 207.10 1,943,838 +2.76(+1.35%)
Feb 22, 2021 204.27 205.97 201.39 204.34 859,138 -2.11(-1.02%)
Feb 19, 2021 204.26 207.16 202.04 206.45 1,365,243 +2.98(+1.47%)
Feb 18, 2021 202.52 203.94 199.64 203.47 705,235 -0.11(-0.05%)
Feb 17, 2021 197.75 211.54 197.24 203.58 1,665,475 +5.51(+2.78%)
Feb 16, 2021 198.64 200.40 195.39 198.06 1,281,431 -1.58(-0.79%)
Feb 12, 2021 200.09 203.04 198.43 199.65 1,062,121 +0.88(+0.44%)
Feb 11, 2021 196.92 200.69 191.06 198.77 1,409,565 +6.71(+3.49%)
Feb 10, 2021 191.87 194.51 190.88 192.06 772,892 +2.03(+1.07%)
Feb 09, 2021 189.14 191.29 187.16 190.03 873,806 +0.68(+0.36%)
Feb 08, 2021 191.74 192.46 187.29 189.35 766,470 -0.49(-0.26%)
Feb 05, 2021 189.25 190.38 187.87 189.84 630,112 +2.32(+1.24%)
Feb 04, 2021 190.41 192.85 187.19 187.51 777,069 -3.53(-1.85%)
Feb 03, 2021 195.31 195.63 188.82 191.04 634,988 -4.53(-2.31%)
Feb 02, 2021 198.20 199.22 195.56 195.57 768,181 -0.85(-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.