Chronicle Journal: Finance

Laboratory Corp American Holdings (NY: LH )

278.91 USD +0.77 (+0.28%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 278.11 280.62 276.94 278.14 483,890 +0.06(+0.02%)
May 06, 2021 275.58 278.09 273.50 278.08 624,649 +1.87(+0.68%)
May 05, 2021 273.68 277.21 269.40 276.21 697,004 +2.63(+0.96%)
May 04, 2021 268.67 274.13 266.97 273.58 844,355 +6.25(+2.34%)
May 03, 2021 268.00 269.90 265.60 267.33 616,649 +1.46(+0.55%)
Apr 30, 2021 266.20 269.43 263.75 265.87 673,600 -1.13(-0.42%)
Apr 29, 2021 268.90 269.95 262.75 267.00 779,695 +4.29(+1.63%)
Apr 28, 2021 262.40 264.59 261.83 262.71 378,447 -1.45(-0.55%)
Apr 27, 2021 263.64 266.14 262.91 264.16 368,382 -0.49(-0.19%)
Apr 26, 2021 264.99 266.03 263.70 264.65 371,325 +0.70(+0.27%)
Apr 23, 2021 264.24 266.24 262.46 263.95 477,300 -0.90(-0.34%)
Apr 22, 2021 261.66 266.42 261.66 264.85 505,285 +3.49(+1.34%)
Apr 21, 2021 260.99 261.84 259.20 261.36 331,114 +1.36(+0.52%)
Apr 20, 2021 259.75 261.04 255.85 260.00 474,678 -0.51(-0.20%)
Apr 19, 2021 261.25 263.62 258.96 260.51 560,130 -1.69(-0.64%)
Apr 16, 2021 260.64 263.08 256.74 262.20 584,900 +2.79(+1.08%)
Apr 15, 2021 254.51 260.57 254.46 259.41 728,301 +6.29(+2.48%)
Apr 14, 2021 254.52 256.69 252.60 253.12 644,652 -0.93(-0.37%)
Apr 13, 2021 255.94 257.49 253.99 254.05 552,529 -1.61(-0.63%)
Apr 12, 2021 256.00 257.78 253.92 255.66 529,147 +0.91(+0.36%)
Apr 09, 2021 253.95 255.13 252.45 254.75 482,500 +2.73(+1.08%)
Apr 08, 2021 251.66 255.00 250.15 252.02 434,173 -0.28(-0.11%)
Apr 07, 2021 251.18 252.54 249.70 252.30 423,946 +0.43(+0.17%)
Apr 06, 2021 252.81 254.33 251.25 251.87 401,288 -0.80(-0.32%)
Apr 05, 2021 253.34 256.04 251.05 252.67 417,163 -0.03(-0.01%)
Apr 01, 2021 255.01 255.01 250.36 252.70 710,800 -2.33(-0.91%)
Mar 31, 2021 254.85 259.29 253.63 255.03 717,416 +1.49(+0.59%)
Mar 30, 2021 251.88 254.18 250.12 253.54 617,076 +1.96(+0.78%)
Mar 29, 2021 250.98 252.72 248.95 251.58 492,229 -1.27(-0.50%)
Mar 26, 2021 249.37 252.94 248.17 252.85 372,700 +4.37(+1.76%)
Mar 25, 2021 248.50 249.83 243.19 248.48 1,077,795 -1.94(-0.77%)
Mar 24, 2021 247.50 254.91 246.21 250.42 1,533,127 +11.64(+4.87%)
Mar 23, 2021 242.02 243.12 238.30 238.78 404,133 -4.32(-1.78%)
Mar 22, 2021 239.60 244.10 238.01 243.10 436,695 +2.88(+1.20%)
Mar 19, 2021 239.26 241.92 238.33 240.22 754,200 +0.29(+0.12%)
Mar 18, 2021 239.55 241.81 238.28 239.93 570,578 +1.17(+0.49%)
Mar 17, 2021 238.25 241.30 237.21 238.76 422,172 +0.03(+0.01%)
Mar 16, 2021 239.42 240.22 237.00 238.73 424,550 -1.20(-0.50%)
Mar 15, 2021 238.51 240.52 237.06 239.93 530,659 +1.22(+0.51%)
Mar 12, 2021 236.82 238.80 233.92 238.71 501,500 +1.42(+0.60%)
Mar 11, 2021 233.70 237.90 233.70 237.29 1,089,905 +4.67(+2.01%)
Mar 10, 2021 241.74 242.36 231.64 232.62 980,252 -6.60(-2.76%)
Mar 09, 2021 242.33 244.99 238.74 239.22 723,599 -1.35(-0.56%)
Mar 08, 2021 237.52 245.74 236.80 240.57 597,852 +2.77(+1.16%)
Mar 05, 2021 237.77 238.82 230.89 237.80 661,300 +2.90(+1.23%)
Mar 04, 2021 238.30 241.05 232.52 234.90 684,067 -5.02(-2.09%)
Mar 03, 2021 243.26 244.21 238.75 239.92 514,121 -3.73(-1.53%)
Mar 02, 2021 244.37 246.92 241.79 243.65 776,109 +2.15(+0.89%)
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.