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 197.99 201.58 195.39 200.10 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%)
Feb 01, 2021 191.57 198.41 191.09 195.52 1,096,234 +4.59(+2.40%)
Jan 29, 2021 185.03 195.42 183.41 190.93 1,117,041 +7.61(+4.15%)
Jan 28, 2021 180.24 184.69 179.63 183.32 916,668 +4.15(+2.32%)
Jan 27, 2021 182.48 183.49 177.53 179.17 1,045,971 -5.97(-3.23%)
Jan 26, 2021 187.93 188.78 185.12 185.14 606,057 -2.90(-1.54%)
Jan 25, 2021 191.70 191.70 186.26 188.03 853,338 -2.88(-1.51%)
Jan 22, 2021 190.88 191.14 189.08 190.92 734,103 +0.38(+0.20%)
Jan 21, 2021 190.68 192.48 189.84 190.54 761,320 -1.22(-0.64%)
Jan 20, 2021 188.50 191.84 187.50 191.76 973,364 +3.48(+1.85%)
Jan 19, 2021 188.79 189.60 184.41 188.28 1,110,085 +1.69(+0.91%)
Jan 15, 2021 183.40 186.68 181.90 186.59 753,047 +2.93(+1.59%)
Jan 14, 2021 184.42 185.27 183.11 183.66 663,632 +0.12(+0.06%)
Jan 13, 2021 183.35 185.40 183.24 183.55 786,631 -0.12(-0.06%)
Jan 12, 2021 181.00 183.91 180.79 183.66 810,655 +2.67(+1.47%)
Jan 11, 2021 178.10 181.16 177.33 181.00 781,412 +2.88(+1.62%)
Jan 08, 2021 181.42 182.79 175.27 178.12 1,029,400 -3.95(-2.17%)
Jan 07, 2021 182.45 183.79 180.93 182.07 761,946 +0.95(+0.53%)
Jan 06, 2021 172.88 182.21 172.88 181.12 906,560 +6.98(+4.01%)
Jan 05, 2021 171.81 175.26 171.26 174.14 766,388 +3.25(+1.90%)
Jan 04, 2021 169.58 171.34 167.38 170.89 946,355 +1.11(+0.65%)
Dec 31, 2020 169.78 169.78 169.78 478,097 +1.70(+1.01%)
Dec 30, 2020 168.91 169.74 167.64 168.07 478,097 -0.58(-0.34%)
Dec 29, 2020 169.29 169.95 167.50 168.65 682,032 -0.27(-0.16%)
Dec 28, 2020 171.31 172.07 168.04 168.92 988,551 -1.13(-0.66%)
Dec 24, 2020 170.99 170.99 169.10 170.04 246,979 -0.16(-0.09%)
Dec 23, 2020 169.46 170.80 168.94 170.20 520,393 +0.56(+0.33%)
Dec 22, 2020 170.77 171.16 168.85 169.64 470,005 -1.28(-0.75%)
Dec 21, 2020 168.89 171.04 167.73 170.92 702,109 -0.16(-0.09%)
Dec 18, 2020 168.71 171.28 168.12 171.08 1,512,448 +2.02(+1.19%)
Dec 17, 2020 169.49 169.67 167.82 169.06 838,582 +0.60(+0.36%)
Dec 16, 2020 172.65 173.28 167.88 168.46 1,037,743 -3.17(-1.85%)
Dec 15, 2020 171.50 172.06 170.31 171.63 631,681 +1.38(+0.81%)
Dec 14, 2020 171.22 173.06 170.24 170.24 1,020,386 -0.04(-0.02%)
Dec 11, 2020 172.30 173.06 169.04 170.28 1,043,187 -2.86(-1.65%)
Dec 10, 2020 169.18 173.74 168.76 173.15 953,720 +4.35(+2.58%)
Dec 09, 2020 168.41 169.01 166.56 168.79 605,798 +0.22(+0.13%)
Dec 08, 2020 163.94 169.04 163.94 168.57 759,546 +3.98(+2.42%)
Dec 07, 2020 165.14 166.78 163.53 164.59 750,241 -1.27(-0.76%)
Dec 04, 2020 164.31 166.20 163.40 165.86 1,293,284 +1.84(+1.12%)
Dec 03, 2020 166.26 167.18 163.38 164.01 986,033 -1.84(-1.11%)
Dec 02, 2020 168.03 169.02 165.17 165.85 492,469 -2.18(-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.