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 (%)
Aug 31, 2021 253.32 256.25 252.38 253.03 802,893 +0.17(+0.07%)
Aug 30, 2021 250.76 253.63 249.87 252.86 366,515 +2.22(+0.89%)
Aug 27, 2021 252.00 252.53 250.16 250.64 416,444 -0.93(-0.37%)
Aug 26, 2021 253.76 253.94 251.02 251.57 388,828 -2.19(-0.86%)
Aug 25, 2021 252.17 253.99 250.72 253.76 304,759 +1.79(+0.71%)
Aug 24, 2021 252.96 253.13 248.95 251.97 572,127 -1.33(-0.53%)
Aug 23, 2021 255.91 255.91 253.20 253.30 475,403 -2.13(-0.83%)
Aug 20, 2021 253.01 256.28 253.01 255.43 719,099 +2.91(+1.15%)
Aug 19, 2021 249.37 253.18 248.04 252.52 482,848 +1.94(+0.78%)
Aug 18, 2021 254.94 256.25 250.42 250.57 428,910 -4.19(-1.64%)
Aug 17, 2021 255.21 256.25 253.78 254.76 370,493 -0.72(-0.28%)
Aug 16, 2021 252.33 256.49 251.93 255.48 922,350 +3.57(+1.42%)
Aug 13, 2021 251.40 252.74 249.10 251.91 725,141 +1.27(+0.51%)
Aug 12, 2021 250.25 251.30 248.64 250.64 862,559 +0.44(+0.18%)
Aug 11, 2021 252.38 252.38 250.01 250.20 428,878 -1.38(-0.55%)
Aug 10, 2021 251.28 253.58 250.06 251.58 576,643 +0.42(+0.17%)
Aug 09, 2021 249.21 251.50 248.33 251.17 806,162 +2.42(+0.97%)
Aug 06, 2021 249.35 250.77 246.37 248.75 821,089 -0.55(-0.22%)
Aug 05, 2021 251.22 253.11 246.04 249.30 1,213,057 -0.98(-0.39%)
Aug 04, 2021 250.12 254.16 249.56 250.27 2,141,205 +0.00(+0.00%)
Aug 03, 2021 249.43 250.37 245.95 250.27 1,895,744 +2.06(+0.83%)
Aug 02, 2021 247.56 249.93 245.75 248.21 1,278,602 +1.22(+0.49%)
Jul 30, 2021 247.02 249.28 246.08 247.00 774,372 +1.24(+0.51%)
Jul 29, 2021 238.21 246.96 237.09 245.75 1,416,322 +9.57(+4.05%)
Jul 28, 2021 236.16 237.10 233.42 236.19 647,613 +0.05(+0.02%)
Jul 27, 2021 233.94 236.32 233.23 236.14 502,886 +1.69(+0.72%)
Jul 26, 2021 235.90 238.19 234.02 234.44 513,445 -2.23(-0.94%)
Jul 23, 2021 235.18 238.38 235.18 236.67 752,819 +2.23(+0.95%)
Jul 22, 2021 231.95 234.59 229.56 234.44 601,709 +3.01(+1.30%)
Jul 21, 2021 231.13 231.65 228.38 231.43 598,805 +0.59(+0.26%)
Jul 20, 2021 229.36 233.34 228.92 230.84 731,514 +1.63(+0.71%)
Jul 19, 2021 228.43 231.35 226.40 229.21 953,409 -1.36(-0.59%)
Jul 16, 2021 231.33 232.54 229.38 230.57 1,791,079 -0.42(-0.18%)
Jul 15, 2021 230.63 231.66 229.16 230.98 745,978 -0.24(-0.10%)
Jul 14, 2021 233.54 234.51 229.12 231.22 716,593 -2.06(-0.88%)
Jul 13, 2021 234.19 235.14 232.69 233.28 474,927 -1.47(-0.63%)
Jul 12, 2021 234.80 237.00 234.02 234.75 772,521 +0.37(+0.16%)
Jul 09, 2021 232.33 234.57 231.43 234.39 480,171 +3.25(+1.41%)
Jul 08, 2021 232.93 233.68 229.99 231.13 524,167 -3.45(-1.47%)
Jul 07, 2021 232.33 234.59 231.53 234.59 703,865 +2.25(+0.97%)
Jul 06, 2021 231.76 232.70 229.51 232.33 671,975 +0.52(+0.22%)
Jul 02, 2021 232.23 232.62 230.66 231.82 446,200 -0.03(-0.01%)
Jul 01, 2021 230.88 232.28 230.08 231.85 629,583 +1.78(+0.78%)
Jun 30, 2021 230.02 230.92 226.96 230.07 673,606 -0.12(-0.05%)
Jun 29, 2021 226.47 230.91 225.80 230.19 860,941 +4.95(+2.20%)
Jun 28, 2021 223.62 225.54 222.18 225.24 745,706 +2.35(+1.06%)
Jun 25, 2021 221.85 225.05 221.36 222.88 885,164 +1.88(+0.85%)
Jun 24, 2021 221.00 222.09 219.37 221.01 675,349 +0.95(+0.43%)
Jun 23, 2021 222.86 222.86 219.88 220.06 630,866 -2.90(-1.30%)
Jun 22, 2021 221.85 223.39 220.82 222.95 657,367 +1.66(+0.75%)
Jun 21, 2021 217.35 222.04 217.16 221.29 878,491 +4.29(+1.98%)
Jun 18, 2021 216.20 218.11 216.06 217.00 1,066,517 +0.01(+0.00%)
Jun 17, 2021 216.20 217.57 214.19 217.00 621,222 +0.91(+0.42%)
Jun 16, 2021 216.85 217.52 215.18 216.09 661,950 -1.12(-0.51%)
Jun 15, 2021 217.65 218.62 216.20 217.21 623,234 +0.50(+0.23%)
Jun 14, 2021 215.12 217.03 214.54 216.71 743,944 +1.07(+0.50%)
Jun 11, 2021 217.96 218.76 214.56 215.64 872,417 -2.05(-0.94%)
Jun 10, 2021 216.71 219.00 216.52 217.69 917,944 +1.52(+0.70%)
Jun 09, 2021 217.68 218.20 216.03 216.17 934,558 -1.02(-0.47%)
Jun 08, 2021 220.71 220.97 215.05 217.19 1,287,327 -3.05(-1.38%)
Jun 07, 2021 222.32 223.55 217.87 220.23 1,077,886 -1.91(-0.86%)
Jun 04, 2021 221.38 223.08 221.13 222.14 642,272 +0.98(+0.44%)
Jun 03, 2021 219.43 222.25 219.43 221.17 522,005 +1.38(+0.63%)
Jun 02, 2021 220.55 221.84 217.33 219.78 974,825 -0.18(-0.08%)
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.