Skip to main content

Laboratory Corp American Holdings (NY: LH )

227.22 +0.21 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 169.57 171.33 167.37 170.88 946,415 +1.11(+0.65%)
Dec 31, 2020 169.77 169.77 169.77 478,128 +1.70(+1.01%)
Dec 30, 2020 168.90 169.72 167.63 168.06 478,128 -0.58(-0.34%)
Dec 29, 2020 169.28 169.94 167.49 168.64 682,075 -0.27(-0.16%)
Dec 28, 2020 171.30 172.06 168.03 168.91 988,614 -1.13(-0.66%)
Dec 24, 2020 170.97 170.97 169.09 170.03 246,995 -0.16(-0.09%)
Dec 23, 2020 169.45 170.79 168.93 170.19 520,426 +0.56(+0.33%)
Dec 22, 2020 170.76 171.15 168.84 169.63 470,035 -1.28(-0.75%)
Dec 21, 2020 168.88 171.03 167.72 170.91 702,154 -0.16(-0.09%)
Dec 18, 2020 168.70 171.27 168.11 171.07 1,512,544 +2.02(+1.19%)
Dec 17, 2020 169.48 169.66 167.81 169.05 838,635 +0.60(+0.36%)
Dec 16, 2020 172.64 173.27 167.86 168.45 1,037,809 -3.17(-1.85%)
Dec 15, 2020 171.48 172.05 170.30 171.62 631,722 +1.38(+0.81%)
Dec 14, 2020 171.21 173.05 170.23 170.23 1,020,451 -0.04(-0.02%)
Dec 11, 2020 172.28 173.05 169.03 170.28 1,043,254 -2.86(-1.65%)
Dec 10, 2020 169.17 173.73 168.75 173.13 953,780 +4.35(+2.58%)
Dec 09, 2020 168.40 169.00 166.55 168.78 605,836 +0.23(+0.13%)
Dec 08, 2020 163.93 169.03 163.93 168.56 759,594 +3.98(+2.42%)
Dec 07, 2020 165.13 166.77 163.52 164.58 750,289 -1.27(-0.76%)
Dec 04, 2020 164.30 166.19 163.39 165.85 1,293,366 +1.84(+1.12%)
Dec 03, 2020 166.25 167.17 163.37 164.00 986,096 -1.84(-1.11%)
Dec 02, 2020 168.02 169.01 165.16 165.84 492,500 -2.19(-1.30%)
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.