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 (%)
Apr 30, 2021 222.02 224.71 219.97 221.74 807,649 -0.94(-0.42%)
Apr 29, 2021 224.27 225.15 219.14 222.69 934,858 +3.58(+1.63%)
Apr 28, 2021 218.85 220.68 218.38 219.11 453,759 -1.21(-0.55%)
Apr 27, 2021 219.88 221.97 219.27 220.32 441,691 -0.41(-0.19%)
Apr 26, 2021 221.01 221.88 219.93 220.72 445,220 +0.58(+0.27%)
Apr 23, 2021 220.38 222.05 218.90 220.14 572,285 -0.75(-0.34%)
Apr 22, 2021 218.23 222.20 218.23 220.89 605,839 +2.91(+1.34%)
Apr 21, 2021 217.67 218.38 216.18 217.98 397,007 +1.13(+0.52%)
Apr 20, 2021 216.64 217.71 213.38 216.85 569,141 -0.43(-0.20%)
Apr 19, 2021 217.89 219.87 215.98 217.27 671,598 -1.41(-0.64%)
Apr 16, 2021 217.38 219.41 214.13 218.68 701,297 +2.33(+1.08%)
Apr 15, 2021 212.27 217.32 212.23 216.35 873,236 +5.25(+2.48%)
Apr 14, 2021 212.28 214.09 210.68 211.11 772,940 -0.78(-0.37%)
Apr 13, 2021 213.46 214.75 211.83 211.88 662,484 -1.34(-0.63%)
Apr 12, 2021 213.51 215.00 211.78 213.23 634,449 +0.76(+0.36%)
Apr 09, 2021 211.80 212.78 210.55 212.47 578,519 +2.28(+1.08%)
Apr 08, 2021 209.89 212.68 208.63 210.19 520,575 -0.23(-0.11%)
Apr 07, 2021 209.49 210.62 208.26 210.42 508,313 +0.36(+0.17%)
Apr 06, 2021 210.85 212.12 209.55 210.07 481,146 -0.67(-0.32%)
Apr 05, 2021 211.29 213.54 209.38 210.73 500,180 -0.03(-0.01%)
Apr 01, 2021 212.69 212.69 208.81 210.76 852,252 -1.94(-0.91%)
Mar 31, 2021 212.55 216.25 211.53 212.70 860,185 +1.24(+0.59%)
Mar 30, 2021 210.07 211.99 208.61 211.46 739,877 +1.63(+0.78%)
Mar 29, 2021 209.32 210.78 207.63 209.82 590,185 -1.06(-0.50%)
Mar 26, 2021 207.98 210.96 206.98 210.88 446,869 +3.64(+1.76%)
Mar 25, 2021 207.25 208.36 202.83 207.24 1,292,281 -1.62(-0.77%)
Mar 24, 2021 206.42 212.60 205.34 208.86 1,838,226 +9.71(+4.88%)
Mar 23, 2021 201.85 202.77 198.75 199.15 484,557 -3.60(-1.78%)
Mar 22, 2021 199.83 203.59 198.51 202.75 523,599 +2.40(+1.20%)
Mar 19, 2021 199.55 201.77 198.77 200.35 904,289 +0.24(+0.12%)
Mar 18, 2021 199.79 201.68 198.73 200.11 684,125 +0.98(+0.49%)
Mar 17, 2021 198.71 201.25 197.84 199.13 506,186 +0.03(+0.01%)
Mar 16, 2021 199.68 200.35 197.66 199.11 509,037 -1.00(-0.50%)
Mar 15, 2021 198.92 200.60 197.71 200.11 636,262 +1.02(+0.51%)
Mar 12, 2021 197.51 199.16 195.09 199.09 601,300 +1.18(+0.60%)
Mar 11, 2021 194.91 198.42 194.91 197.91 1,306,801 +3.90(+2.01%)
Mar 10, 2021 201.62 202.13 193.19 194.01 1,175,326 -5.50(-2.76%)
Mar 09, 2021 202.11 204.33 199.12 199.51 867,598 -1.13(-0.56%)
Mar 08, 2021 198.10 204.95 197.50 200.64 716,827 +2.31(+1.16%)
Mar 05, 2021 198.31 199.18 192.57 198.33 792,901 +2.42(+1.23%)
Mar 04, 2021 198.75 201.04 193.93 195.91 820,199 -4.19(-2.09%)
Mar 03, 2021 202.88 203.68 199.12 200.10 616,433 -3.11(-1.53%)
Mar 02, 2021 203.81 205.94 201.66 203.21 930,558 +1.79(+0.89%)
Mar 01, 2021 201.83 206.23 201.15 201.42 1,037,182 +1.33(+0.66%)
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%)
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.