Skip to main content

Laboratory Corp American Holdings (NY: LH )

227.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 222.03 224.73 219.99 221.76 807,598 -0.94(-0.42%)
Apr 29, 2021 224.28 225.16 219.15 222.70 934,798 +3.58(+1.63%)
Apr 28, 2021 218.86 220.69 218.39 219.12 453,730 -1.21(-0.55%)
Apr 27, 2021 219.90 221.98 219.29 220.33 441,663 -0.41(-0.19%)
Apr 26, 2021 221.02 221.89 219.95 220.74 445,192 +0.58(+0.27%)
Apr 23, 2021 220.40 222.06 218.91 220.16 572,248 -0.75(-0.34%)
Apr 22, 2021 218.25 222.21 218.25 220.91 605,800 +2.91(+1.34%)
Apr 21, 2021 217.69 218.40 216.19 218.00 396,982 +1.13(+0.52%)
Apr 20, 2021 216.65 217.73 213.40 216.86 569,105 -0.43(-0.20%)
Apr 19, 2021 217.90 219.88 215.99 217.29 671,555 -1.41(-0.64%)
Apr 16, 2021 217.39 219.43 214.15 218.69 701,253 +2.33(+1.08%)
Apr 15, 2021 212.28 217.34 212.24 216.37 873,180 +5.25(+2.48%)
Apr 14, 2021 212.29 214.10 210.69 211.12 772,891 -0.78(-0.37%)
Apr 13, 2021 213.47 214.77 211.85 211.90 662,442 -1.34(-0.63%)
Apr 12, 2021 213.52 215.01 211.79 213.24 634,409 +0.76(+0.36%)
Apr 09, 2021 211.81 212.80 210.56 212.48 578,483 +2.28(+1.08%)
Apr 08, 2021 209.90 212.69 208.65 210.20 520,542 -0.23(-0.11%)
Apr 07, 2021 209.50 210.64 208.27 210.44 508,280 +0.36(+0.17%)
Apr 06, 2021 210.86 212.13 209.56 210.08 481,115 -0.67(-0.32%)
Apr 05, 2021 211.31 213.56 209.40 210.75 500,148 -0.02(-0.01%)
Apr 01, 2021 212.70 212.70 208.82 210.77 852,198 -1.94(-0.91%)
Mar 31, 2021 212.56 216.27 211.55 212.72 860,130 +1.24(+0.59%)
Mar 30, 2021 210.09 212.01 208.62 211.47 739,830 +1.64(+0.78%)
Mar 29, 2021 209.34 210.79 207.64 209.84 590,147 -1.06(-0.50%)
Mar 26, 2021 207.99 210.97 206.99 210.90 446,840 +3.64(+1.76%)
Mar 25, 2021 207.27 208.38 202.84 207.25 1,292,199 -1.62(-0.77%)
Mar 24, 2021 206.43 212.62 205.36 208.87 1,838,109 +9.71(+4.87%)
Mar 23, 2021 201.86 202.78 198.76 199.16 484,526 -3.60(-1.78%)
Mar 22, 2021 199.84 203.60 198.52 202.76 523,566 +2.40(+1.20%)
Mar 19, 2021 199.56 201.78 198.79 200.36 904,231 +0.24(+0.12%)
Mar 18, 2021 199.80 201.69 198.74 200.12 684,082 +0.98(+0.49%)
Mar 17, 2021 198.72 201.26 197.85 199.14 506,154 +0.03(+0.01%)
Mar 16, 2021 199.69 200.36 197.68 199.12 509,005 -1.00(-0.50%)
Mar 15, 2021 198.94 200.61 197.73 200.12 636,222 +1.02(+0.51%)
Mar 12, 2021 197.53 199.18 195.11 199.10 601,262 +1.19(+0.60%)
Mar 11, 2021 194.92 198.43 194.92 197.92 1,306,718 +3.90(+2.01%)
Mar 10, 2021 201.63 202.15 193.21 194.02 1,175,252 -5.50(-2.76%)
Mar 09, 2021 202.12 204.34 199.13 199.53 867,543 -1.13(-0.56%)
Mar 08, 2021 198.11 204.97 197.51 200.65 716,781 +2.31(+1.16%)
Mar 05, 2021 198.32 199.19 192.58 198.34 792,851 +2.42(+1.23%)
Mar 04, 2021 198.76 201.06 193.94 195.93 820,147 -4.19(-2.09%)
Mar 03, 2021 202.90 203.69 199.13 200.11 616,394 -3.11(-1.53%)
Mar 02, 2021 203.82 205.95 201.67 203.22 930,499 +1.79(+0.89%)
Mar 01, 2021 201.85 206.25 201.16 201.43 1,037,116 +1.33(+0.66%)
Feb 26, 2021 197.99 201.58 195.39 200.10 1,344,598 +2.82(+1.43%)
Feb 25, 2021 202.10 204.13 196.03 197.28 934,331 -6.65(-3.26%)
Feb 24, 2021 199.94 206.00 197.25 203.93 1,235,222 -2.21(-1.07%)
Feb 23, 2021 203.95 210.41 198.25 206.14 1,952,852 +2.74(+1.35%)
Feb 22, 2021 203.32 205.02 200.46 203.40 863,121 -2.10(-1.02%)
Feb 19, 2021 203.31 206.20 201.11 205.50 1,371,574 +2.97(+1.47%)
Feb 18, 2021 201.59 203.00 198.72 202.53 708,505 -0.11(-0.05%)
Feb 17, 2021 196.84 210.56 196.32 202.64 1,673,198 +5.49(+2.78%)
Feb 16, 2021 197.73 199.47 194.49 197.15 1,287,373 -1.58(-0.79%)
Feb 12, 2021 199.17 202.10 197.52 198.73 1,067,046 +0.88(+0.44%)
Feb 11, 2021 196.01 199.76 190.18 197.85 1,416,101 +6.68(+3.49%)
Feb 10, 2021 190.99 193.62 190.00 191.17 776,476 +2.02(+1.07%)
Feb 09, 2021 188.27 190.40 186.30 189.15 877,857 +0.67(+0.36%)
Feb 08, 2021 190.85 191.57 186.43 188.48 770,025 -0.48(-0.26%)
Feb 05, 2021 188.38 189.51 187.00 188.96 633,034 +2.31(+1.24%)
Feb 04, 2021 189.53 191.96 186.32 186.65 780,672 -3.51(-1.85%)
Feb 03, 2021 194.41 194.73 187.95 190.16 637,933 -4.50(-2.31%)
Feb 02, 2021 197.28 198.30 194.66 194.66 771,743 -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.