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 (%)
Aug 31, 2021 253.34 256.27 252.40 253.04 802,842 +0.17(+0.07%)
Aug 30, 2021 250.77 253.64 249.88 252.88 366,492 +2.22(+0.89%)
Aug 27, 2021 252.02 252.55 250.17 250.66 416,417 -0.93(-0.37%)
Aug 26, 2021 253.78 253.96 251.03 251.58 388,804 -2.19(-0.86%)
Aug 25, 2021 252.18 254.00 250.73 253.78 304,740 +1.79(+0.71%)
Aug 24, 2021 252.98 253.15 248.96 251.98 572,091 -1.34(-0.53%)
Aug 23, 2021 255.93 255.93 253.22 253.32 475,372 -2.13(-0.83%)
Aug 20, 2021 253.03 256.30 253.03 255.44 719,053 +2.91(+1.15%)
Aug 19, 2021 249.39 253.19 248.06 252.53 482,818 +1.94(+0.78%)
Aug 18, 2021 254.96 256.26 250.44 250.59 428,883 -4.19(-1.64%)
Aug 17, 2021 255.23 256.27 253.79 254.78 370,470 -0.72(-0.28%)
Aug 16, 2021 252.35 256.50 251.94 255.50 922,291 +3.57(+1.42%)
Aug 13, 2021 251.42 252.76 249.11 251.93 725,095 +1.27(+0.51%)
Aug 12, 2021 250.26 251.32 248.66 250.66 862,504 +0.44(+0.18%)
Aug 11, 2021 252.39 252.39 250.02 250.22 428,850 -1.38(-0.55%)
Aug 10, 2021 251.29 253.59 250.08 251.60 576,606 +0.42(+0.17%)
Aug 09, 2021 249.22 251.52 248.35 251.18 806,111 +2.42(+0.97%)
Aug 06, 2021 249.36 250.78 246.39 248.76 821,037 -0.55(-0.22%)
Aug 05, 2021 251.24 253.13 246.05 249.31 1,212,980 -0.98(-0.39%)
Aug 04, 2021 250.13 254.17 249.57 250.29 2,141,069 +0.00(+0.00%)
Aug 03, 2021 249.45 250.38 245.96 250.29 1,895,623 +2.06(+0.83%)
Aug 02, 2021 247.58 249.95 245.77 248.23 1,278,520 +1.22(+0.49%)
Jul 30, 2021 247.04 249.30 246.09 247.01 774,323 +1.24(+0.51%)
Jul 29, 2021 238.23 246.97 237.11 245.77 1,416,231 +9.57(+4.05%)
Jul 28, 2021 236.18 237.11 233.43 236.20 647,572 +0.05(+0.02%)
Jul 27, 2021 233.95 236.34 233.24 236.15 502,854 +1.69(+0.72%)
Jul 26, 2021 235.91 238.20 234.03 234.46 513,412 -2.23(-0.94%)
Jul 23, 2021 235.19 238.40 235.19 236.69 752,771 +2.23(+0.95%)
Jul 22, 2021 231.97 234.60 229.58 234.46 601,671 +3.01(+1.30%)
Jul 21, 2021 231.15 231.66 228.40 231.45 598,767 +0.59(+0.26%)
Jul 20, 2021 229.37 233.36 228.94 230.86 731,467 +1.63(+0.71%)
Jul 19, 2021 228.45 231.37 226.42 229.22 953,348 -1.36(-0.59%)
Jul 16, 2021 231.35 232.55 229.40 230.58 1,790,965 -0.42(-0.18%)
Jul 15, 2021 230.65 231.67 229.17 231.00 745,931 -0.24(-0.10%)
Jul 14, 2021 233.56 234.52 229.13 231.24 716,548 -2.06(-0.88%)
Jul 13, 2021 234.21 235.15 232.70 233.30 474,896 -1.47(-0.63%)
Jul 12, 2021 234.82 237.02 234.04 234.77 772,472 +0.37(+0.16%)
Jul 09, 2021 232.35 234.58 231.44 234.40 480,140 +3.25(+1.41%)
Jul 08, 2021 232.94 233.69 230.00 231.15 524,134 -3.45(-1.47%)
Jul 07, 2021 232.34 234.61 231.54 234.60 703,820 +2.25(+0.97%)
Jul 06, 2021 231.77 232.72 229.52 232.35 671,932 +0.52(+0.22%)
Jul 02, 2021 232.25 232.63 230.67 231.83 446,171 -0.03(-0.01%)
Jul 01, 2021 230.90 232.30 230.10 231.87 629,543 +1.78(+0.78%)
Jun 30, 2021 230.03 230.93 226.98 230.08 673,564 -0.13(-0.05%)
Jun 29, 2021 226.49 230.92 225.81 230.21 860,887 +4.95(+2.20%)
Jun 28, 2021 223.63 225.55 222.20 225.25 745,659 +2.35(+1.06%)
Jun 25, 2021 221.87 225.07 221.37 222.90 885,107 +1.88(+0.85%)
Jun 24, 2021 221.01 222.10 219.38 221.02 675,306 +0.95(+0.43%)
Jun 23, 2021 222.87 222.87 219.90 220.07 630,825 -2.89(-1.30%)
Jun 22, 2021 221.87 223.41 220.83 222.97 657,325 +1.66(+0.75%)
Jun 21, 2021 217.37 222.05 217.18 221.31 878,435 +4.29(+1.98%)
Jun 18, 2021 216.22 218.13 216.08 217.02 1,066,449 +0.01(+0.00%)
Jun 17, 2021 216.21 217.59 214.20 217.01 621,182 +0.91(+0.42%)
Jun 16, 2021 216.86 217.54 215.19 216.10 661,908 -1.12(-0.51%)
Jun 15, 2021 217.66 218.63 216.21 217.22 623,194 +0.50(+0.23%)
Jun 14, 2021 215.13 217.04 214.56 216.72 743,896 +1.07(+0.49%)
Jun 11, 2021 217.98 218.78 214.57 215.65 872,362 -2.05(-0.94%)
Jun 10, 2021 216.72 219.02 216.53 217.70 917,886 +1.52(+0.70%)
Jun 09, 2021 217.69 218.21 216.04 216.19 934,498 -1.02(-0.47%)
Jun 08, 2021 220.72 220.99 215.07 217.20 1,287,245 -3.05(-1.38%)
Jun 07, 2021 222.33 223.56 217.89 220.25 1,077,817 -1.91(-0.86%)
Jun 04, 2021 221.40 223.09 221.15 222.16 642,231 +0.98(+0.44%)
Jun 03, 2021 219.45 222.26 219.45 221.18 521,972 +1.39(+0.63%)
Jun 02, 2021 220.56 221.85 217.34 219.80 974,763 -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.