Skip to main content

Laboratory Corp American Holdings (NY: LH )

224.59 -2.63 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 261.27 264.55 261.19 262.08 572,619 +0.73(+0.28%)
Dec 30, 2021 259.15 262.74 259.12 261.35 640,621 +3.90(+1.51%)
Dec 29, 2021 257.95 259.27 254.89 257.45 1,220,877 +1.39(+0.54%)
Dec 28, 2021 256.40 258.46 255.89 256.06 514,740 +0.16(+0.06%)
Dec 27, 2021 254.49 256.68 252.91 255.90 1,282,728 +4.09(+1.62%)
Dec 23, 2021 255.42 255.77 248.97 251.82 1,440,807 -1.93(-0.76%)
Dec 22, 2021 253.38 257.16 252.59 253.74 787,100 +1.36(+0.54%)
Dec 21, 2021 258.60 259.62 249.91 252.38 949,724 -5.69(-2.20%)
Dec 20, 2021 257.73 260.02 253.13 258.07 1,034,515 +1.24(+0.48%)
Dec 17, 2021 257.33 260.19 256.45 256.83 1,630,986 -1.84(-0.71%)
Dec 16, 2021 255.58 261.10 255.53 258.67 1,245,914 +2.48(+0.97%)
Dec 15, 2021 247.29 257.26 245.90 256.19 1,283,785 +10.43(+4.24%)
Dec 14, 2021 244.46 246.62 242.68 245.77 1,226,786 +1.85(+0.76%)
Dec 13, 2021 240.54 248.41 240.51 243.92 1,366,934 +3.38(+1.40%)
Dec 10, 2021 237.38 244.06 235.34 240.54 1,752,180 +5.35(+2.28%)
Dec 09, 2021 238.39 242.65 234.84 235.19 2,945,845 -12.39(-5.01%)
Dec 08, 2021 247.50 248.36 242.28 247.58 515,616 +0.60(+0.24%)
Dec 07, 2021 244.14 247.55 243.00 246.98 547,077 +5.71(+2.37%)
Dec 06, 2021 243.18 244.77 239.50 241.26 512,170 -0.89(-0.37%)
Dec 03, 2021 243.58 246.08 240.01 242.15 600,888 -0.79(-0.33%)
Dec 02, 2021 238.71 245.44 238.71 242.94 755,646 +4.85(+2.04%)
Dec 01, 2021 238.08 243.22 237.03 238.09 544,742 +0.10(+0.04%)
Nov 30, 2021 242.07 243.26 237.27 237.99 1,274,432 -5.50(-2.26%)
Nov 29, 2021 241.30 246.04 239.87 243.48 592,497 +2.19(+0.91%)
Nov 26, 2021 238.83 246.89 236.88 241.30 745,833 +4.65(+1.96%)
Nov 24, 2021 237.51 238.93 235.05 236.65 325,512 -1.82(-0.76%)
Nov 23, 2021 235.79 238.99 233.84 238.47 395,609 +1.79(+0.76%)
Nov 22, 2021 235.36 239.30 234.94 236.68 588,944 +0.37(+0.16%)
Nov 19, 2021 241.28 241.28 235.15 236.31 746,765 -3.48(-1.45%)
Nov 18, 2021 239.92 240.30 239.59 239.79 478,100 -1.87(-0.77%)
Nov 17, 2021 241.29 244.45 239.95 241.66 433,307 +1.13(+0.47%)
Nov 16, 2021 238.73 243.23 238.41 240.52 531,552 +2.55(+1.07%)
Nov 15, 2021 245.16 245.35 237.19 237.97 821,312 -9.94(-4.01%)
Nov 12, 2021 246.90 249.51 242.30 247.91 1,574,084 +8.63(+3.61%)
Nov 11, 2021 236.70 240.13 234.33 239.28 547,898 +2.53(+1.07%)
Nov 10, 2021 230.72 237.52 236.75 822,812 +6.08(+2.64%)
Nov 09, 2021 233.51 234.48 227.83 230.66 1,221,096 -3.39(-1.45%)
Nov 08, 2021 230.92 234.32 229.37 234.05 475,435 +4.81(+2.10%)
Nov 05, 2021 233.54 235.36 228.55 229.24 1,043,048 -7.84(-3.31%)
Nov 04, 2021 239.63 240.37 236.48 237.08 518,433 -2.71(-1.13%)
Nov 03, 2021 238.25 239.79 235.19 239.79 650,800 +1.04(+0.44%)
Nov 02, 2021 241.08 241.68 238.07 238.75 735,756 -2.12(-0.88%)
Nov 01, 2021 239.51 239.40 236.63 240.87 927,560 +1.47(+0.61%)
Oct 29, 2021 237.90 239.71 234.98 239.40 803,876 +1.49(+0.63%)
Oct 28, 2021 238.66 239.36 231.61 237.90 1,211,836 +3.95(+1.69%)
Oct 27, 2021 236.58 237.09 233.55 233.95 620,392 -2.56(-1.08%)
Oct 26, 2021 234.33 237.61 236.51 560,704 +2.08(+0.89%)
Oct 25, 2021 235.37 235.59 232.67 234.43 697,530 -0.90(-0.38%)
Oct 22, 2021 233.07 235.93 233.01 235.34 492,686 +1.95(+0.84%)
Oct 21, 2021 233.47 235.04 228.28 233.38 714,747 +0.98(+0.42%)
Oct 20, 2021 231.57 234.13 231.57 232.41 566,978 +2.16(+0.94%)
Oct 19, 2021 231.56 232.70 229.50 230.25 494,201 +1.47(+0.64%)
Oct 18, 2021 225.95 229.27 224.59 228.78 578,221 +2.24(+0.99%)
Oct 15, 2021 231.18 231.18 225.96 226.54 960,640 -3.43(-1.49%)
Oct 14, 2021 229.96 231.87 229.37 229.96 836,378 +1.87(+0.82%)
Oct 13, 2021 229.38 229.38 225.53 228.09 456,035 -0.43(-0.19%)
Oct 12, 2021 229.86 230.27 227.41 228.52 446,853 -0.20(-0.09%)
Oct 11, 2021 231.47 231.91 228.11 228.72 490,850 -3.44(-1.48%)
Oct 08, 2021 233.26 233.56 230.82 232.16 612,289 -0.80(-0.34%)
Oct 07, 2021 230.99 234.78 230.18 232.96 665,340 +3.25(+1.41%)
Oct 06, 2021 229.53 230.16 226.08 229.71 547,976 -0.58(-0.25%)
Oct 05, 2021 230.45 232.15 229.06 230.29 530,394 +0.88(+0.39%)
Oct 04, 2021 231.46 233.60 228.58 229.41 830,964 -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.