Skip to main content

Laboratory Corp American Holdings (NY: LH )

224.59 -2.63 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 242.06 243.24 237.25 237.97 1,274,513 -5.50(-2.26%)
Nov 29, 2021 241.28 246.03 239.86 243.47 592,535 +2.19(+0.91%)
Nov 26, 2021 238.81 246.87 236.86 241.28 745,880 +4.64(+1.96%)
Nov 24, 2021 237.50 238.91 235.04 236.64 325,533 -1.82(-0.76%)
Nov 23, 2021 235.78 238.97 233.83 238.46 395,634 +1.79(+0.76%)
Nov 22, 2021 235.34 239.28 234.93 236.66 588,982 +0.37(+0.16%)
Nov 19, 2021 241.27 241.27 235.14 236.30 746,813 -3.48(-1.45%)
Nov 18, 2021 239.91 240.28 239.57 239.77 478,130 -1.87(-0.77%)
Nov 17, 2021 241.28 244.44 239.93 241.64 433,334 +1.13(+0.47%)
Nov 16, 2021 238.72 243.22 238.40 240.51 531,586 +2.55(+1.07%)
Nov 15, 2021 245.15 245.34 237.17 237.96 821,365 -9.94(-4.01%)
Nov 12, 2021 246.88 249.50 242.28 247.90 1,574,184 +8.63(+3.61%)
Nov 11, 2021 236.69 240.12 234.32 239.26 547,933 +2.53(+1.07%)
Nov 10, 2021 230.71 237.50 236.73 822,865 +6.08(+2.64%)
Nov 09, 2021 233.49 234.46 227.82 230.65 1,221,174 -3.39(-1.45%)
Nov 08, 2021 230.91 234.30 229.36 234.04 475,465 +4.81(+2.10%)
Nov 05, 2021 233.53 235.34 228.53 229.22 1,043,115 -7.84(-3.31%)
Nov 04, 2021 239.62 240.36 236.46 237.06 518,466 -2.71(-1.13%)
Nov 03, 2021 238.23 239.77 235.18 239.77 650,841 +1.04(+0.44%)
Nov 02, 2021 241.07 241.67 238.06 238.73 735,802 -2.12(-0.88%)
Nov 01, 2021 239.49 239.38 236.61 240.85 927,619 +1.47(+0.61%)
Oct 29, 2021 237.89 239.69 234.96 239.38 803,928 +1.49(+0.63%)
Oct 28, 2021 238.65 239.35 231.59 237.89 1,211,913 +3.95(+1.69%)
Oct 27, 2021 236.56 237.08 233.53 233.94 620,432 -2.56(-1.08%)
Oct 26, 2021 234.32 237.60 236.50 560,739 +2.08(+0.89%)
Oct 25, 2021 235.35 235.58 232.65 234.42 697,575 -0.90(-0.38%)
Oct 22, 2021 233.06 235.91 232.99 235.32 492,717 +1.95(+0.84%)
Oct 21, 2021 233.45 235.03 228.26 233.37 714,792 +0.98(+0.42%)
Oct 20, 2021 231.56 234.11 231.56 232.39 567,014 +2.16(+0.94%)
Oct 19, 2021 231.54 232.69 229.48 230.23 494,233 +1.47(+0.64%)
Oct 18, 2021 225.94 229.26 224.58 228.76 578,258 +2.24(+0.99%)
Oct 15, 2021 231.17 231.17 225.95 226.52 960,701 -3.43(-1.49%)
Oct 14, 2021 229.94 231.85 229.36 229.95 836,431 +1.87(+0.82%)
Oct 13, 2021 229.37 229.37 225.52 228.08 456,064 -0.43(-0.19%)
Oct 12, 2021 229.85 230.26 227.40 228.51 446,882 -0.20(-0.09%)
Oct 11, 2021 231.45 231.90 228.10 228.71 490,882 -3.44(-1.48%)
Oct 08, 2021 233.24 233.55 230.81 232.14 612,328 -0.80(-0.34%)
Oct 07, 2021 230.97 234.77 230.17 232.94 665,382 +3.24(+1.41%)
Oct 06, 2021 229.51 230.15 226.06 229.70 548,011 -0.57(-0.25%)
Oct 05, 2021 230.43 232.13 229.04 230.27 530,427 +0.88(+0.39%)
Oct 04, 2021 231.44 233.59 228.56 229.39 831,017 -3.70(-1.59%)
Oct 01, 2021 234.32 234.40 228.00 233.09 793,024 -1.64(-0.70%)
Sep 30, 2021 239.81 241.86 234.73 234.73 693,649 -4.56(-1.91%)
Sep 29, 2021 237.06 241.03 237.06 239.29 594,218 +3.25(+1.38%)
Sep 28, 2021 241.15 241.15 234.52 236.04 683,886 -6.44(-2.66%)
Sep 27, 2021 246.12 246.54 241.51 242.48 539,180 -4.70(-1.90%)
Sep 24, 2021 247.62 249.12 245.53 247.18 469,690 -0.31(-0.12%)
Sep 23, 2021 244.68 249.47 243.47 247.49 771,029 +4.40(+1.81%)
Sep 22, 2021 247.03 247.05 242.40 243.09 911,029 -2.25(-0.92%)
Sep 21, 2021 246.95 247.66 244.85 245.34 689,506 +0.21(+0.09%)
Sep 20, 2021 244.79 248.13 243.19 245.13 843,058 -1.69(-0.68%)
Sep 17, 2021 245.87 248.49 244.85 246.81 1,373,199 -0.75(-0.30%)
Sep 16, 2021 250.24 251.54 247.38 247.56 567,357 -2.39(-0.96%)
Sep 15, 2021 247.52 250.82 246.86 249.96 963,814 +2.42(+0.98%)
Sep 14, 2021 249.08 250.59 247.22 247.54 634,064 -0.55(-0.22%)
Sep 13, 2021 251.18 251.68 246.64 248.09 563,654 -2.91(-1.16%)
Sep 10, 2021 254.09 254.38 250.73 251.00 657,945 -1.84(-0.73%)
Sep 09, 2021 256.43 258.21 252.39 252.84 644,354 -3.26(-1.27%)
Sep 08, 2021 253.37 256.38 251.66 256.10 831,838 +3.01(+1.19%)
Sep 07, 2021 254.54 255.75 248.40 253.09 904,542 -2.66(-1.04%)
Sep 03, 2021 256.60 256.60 252.80 255.75 725,653 -1.41(-0.55%)
Sep 02, 2021 255.31 257.95 254.87 257.16 676,663 +2.81(+1.10%)
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.