Skip to main content

Laboratory Corp American Holdings (NY: LH )

228.90 +1.89 (+0.83%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 237.90 239.71 234.98 239.40 803,876 +1.49(+0.63%)
Oct 28, 2021 238.66 239.36 231.61 237.90 1,211,836 +3.95(+1.69%)
Oct 27, 2021 236.58 237.09 233.55 233.95 620,392 -2.56(-1.08%)
Oct 26, 2021 234.33 237.61 236.51 560,704 +2.08(+0.89%)
Oct 25, 2021 235.37 235.59 232.67 234.43 697,530 -0.90(-0.38%)
Oct 22, 2021 233.07 235.93 233.01 235.34 492,686 +1.95(+0.84%)
Oct 21, 2021 233.47 235.04 228.28 233.38 714,747 +0.98(+0.42%)
Oct 20, 2021 231.57 234.13 231.57 232.41 566,978 +2.16(+0.94%)
Oct 19, 2021 231.56 232.70 229.50 230.25 494,201 +1.47(+0.64%)
Oct 18, 2021 225.95 229.27 224.59 228.78 578,221 +2.24(+0.99%)
Oct 15, 2021 231.18 231.18 225.96 226.54 960,640 -3.43(-1.49%)
Oct 14, 2021 229.96 231.87 229.37 229.96 836,378 +1.87(+0.82%)
Oct 13, 2021 229.38 229.38 225.53 228.09 456,035 -0.43(-0.19%)
Oct 12, 2021 229.86 230.27 227.41 228.52 446,853 -0.20(-0.09%)
Oct 11, 2021 231.47 231.91 228.11 228.72 490,850 -3.44(-1.48%)
Oct 08, 2021 233.26 233.56 230.82 232.16 612,289 -0.80(-0.34%)
Oct 07, 2021 230.99 234.78 230.18 232.96 665,340 +3.25(+1.41%)
Oct 06, 2021 229.53 230.16 226.08 229.71 547,976 -0.58(-0.25%)
Oct 05, 2021 230.45 232.15 229.06 230.29 530,394 +0.88(+0.39%)
Oct 04, 2021 231.46 233.60 228.58 229.41 830,964 -3.70(-1.59%)
Oct 01, 2021 234.33 234.42 228.01 233.11 792,973 -1.63(-0.70%)
Sep 30, 2021 239.82 241.87 234.74 234.74 693,605 -4.56(-1.91%)
Sep 29, 2021 237.07 241.04 237.07 239.31 594,180 +3.25(+1.38%)
Sep 28, 2021 241.16 241.16 234.53 236.05 683,842 -6.44(-2.66%)
Sep 27, 2021 246.14 246.56 241.52 242.49 539,146 -4.70(-1.90%)
Sep 24, 2021 247.64 249.14 245.54 247.20 469,661 -0.31(-0.12%)
Sep 23, 2021 244.69 249.49 243.48 247.50 770,980 +4.40(+1.81%)
Sep 22, 2021 247.05 247.06 242.42 243.10 910,971 -2.25(-0.92%)
Sep 21, 2021 246.96 247.67 244.87 245.35 689,463 +0.21(+0.08%)
Sep 20, 2021 244.80 248.15 243.20 245.14 843,005 -1.69(-0.68%)
Sep 17, 2021 245.89 248.50 244.87 246.83 1,373,112 -0.75(-0.30%)
Sep 16, 2021 250.26 251.56 247.40 247.58 567,321 -2.39(-0.96%)
Sep 15, 2021 247.54 250.83 246.88 249.97 963,752 +2.42(+0.98%)
Sep 14, 2021 249.10 250.61 247.24 247.55 634,024 -0.55(-0.22%)
Sep 13, 2021 251.20 251.70 246.65 248.10 563,618 -2.91(-1.16%)
Sep 10, 2021 254.10 254.39 250.75 251.02 657,903 -1.84(-0.73%)
Sep 09, 2021 256.45 258.23 252.41 252.86 644,313 -3.26(-1.27%)
Sep 08, 2021 253.38 256.40 251.68 256.12 831,785 +3.01(+1.19%)
Sep 07, 2021 254.56 255.77 248.42 253.11 904,484 -2.66(-1.04%)
Sep 03, 2021 256.62 256.62 252.82 255.77 725,607 -1.41(-0.55%)
Sep 02, 2021 255.33 257.96 254.89 257.18 676,620 +2.81(+1.11%)
Sep 01, 2021 252.73 254.55 249.52 254.37 458,364 +1.33(+0.52%)
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%)
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.