Skip to main content

Laboratory Corp American Holdings (NY: LH )

227.22 +0.21 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 261.25 264.53 261.18 262.06 572,655 +0.73(+0.28%)
Dec 30, 2021 259.13 262.73 259.11 261.33 640,661 +3.89(+1.51%)
Dec 29, 2021 257.93 259.25 254.88 257.44 1,220,955 +1.39(+0.54%)
Dec 28, 2021 256.38 258.44 255.87 256.05 514,773 +0.16(+0.06%)
Dec 27, 2021 254.47 256.66 252.90 255.89 1,282,810 +4.09(+1.62%)
Dec 23, 2021 255.40 255.75 248.96 251.80 1,440,899 -1.93(-0.76%)
Dec 22, 2021 253.37 257.15 252.57 253.73 787,150 +1.36(+0.54%)
Dec 21, 2021 258.58 259.61 249.90 252.37 949,784 -5.69(-2.20%)
Dec 20, 2021 257.71 260.01 253.12 258.06 1,034,581 +1.24(+0.48%)
Dec 17, 2021 257.31 260.17 256.43 256.81 1,631,090 -1.84(-0.71%)
Dec 16, 2021 255.56 261.08 255.51 258.66 1,245,993 +2.48(+0.97%)
Dec 15, 2021 247.27 257.25 245.89 256.18 1,283,866 +10.42(+4.24%)
Dec 14, 2021 244.44 246.60 242.66 245.75 1,226,865 +1.85(+0.76%)
Dec 13, 2021 240.52 248.40 240.49 243.90 1,367,021 +3.38(+1.40%)
Dec 10, 2021 237.36 244.04 235.33 240.52 1,752,291 +5.35(+2.28%)
Dec 09, 2021 238.37 242.63 234.83 235.17 2,946,033 -12.39(-5.01%)
Dec 08, 2021 247.49 248.35 242.27 247.56 515,648 +0.60(+0.24%)
Dec 07, 2021 244.13 247.54 242.99 246.96 547,111 +5.71(+2.37%)
Dec 06, 2021 243.16 244.75 239.48 241.25 512,202 -0.88(-0.37%)
Dec 03, 2021 243.56 246.06 240.00 242.13 600,926 -0.79(-0.33%)
Dec 02, 2021 238.69 245.42 238.69 242.93 755,694 +4.85(+2.04%)
Dec 01, 2021 238.06 243.20 237.01 238.07 544,777 +0.10(+0.04%)
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%)
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.