Skip to main content

Laboratory Corp American Holdings (NY: LH )

225.37 -1.85 (-0.81%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 212.56 216.27 211.55 212.72 860,130 +1.24(+0.59%)
Mar 30, 2021 210.09 212.01 208.62 211.47 739,830 +1.64(+0.78%)
Mar 29, 2021 209.34 210.79 207.64 209.84 590,147 -1.06(-0.50%)
Mar 26, 2021 207.99 210.97 206.99 210.90 446,840 +3.64(+1.76%)
Mar 25, 2021 207.27 208.38 202.84 207.25 1,292,199 -1.62(-0.77%)
Mar 24, 2021 206.43 212.62 205.36 208.87 1,838,109 +9.71(+4.87%)
Mar 23, 2021 201.86 202.78 198.76 199.16 484,526 -3.60(-1.78%)
Mar 22, 2021 199.84 203.60 198.52 202.76 523,566 +2.40(+1.20%)
Mar 19, 2021 199.56 201.78 198.79 200.36 904,231 +0.24(+0.12%)
Mar 18, 2021 199.80 201.69 198.74 200.12 684,082 +0.98(+0.49%)
Mar 17, 2021 198.72 201.26 197.85 199.14 506,154 +0.03(+0.01%)
Mar 16, 2021 199.69 200.36 197.68 199.12 509,005 -1.00(-0.50%)
Mar 15, 2021 198.94 200.61 197.73 200.12 636,222 +1.02(+0.51%)
Mar 12, 2021 197.53 199.18 195.11 199.10 601,262 +1.19(+0.60%)
Mar 11, 2021 194.92 198.43 194.92 197.92 1,306,718 +3.90(+2.01%)
Mar 10, 2021 201.63 202.15 193.21 194.02 1,175,252 -5.50(-2.76%)
Mar 09, 2021 202.12 204.34 199.13 199.53 867,543 -1.13(-0.56%)
Mar 08, 2021 198.11 204.97 197.51 200.65 716,781 +2.31(+1.16%)
Mar 05, 2021 198.32 199.19 192.58 198.34 792,851 +2.42(+1.23%)
Mar 04, 2021 198.76 201.06 193.94 195.93 820,147 -4.19(-2.09%)
Mar 03, 2021 202.90 203.69 199.13 200.11 616,394 -3.11(-1.53%)
Mar 02, 2021 203.82 205.95 201.67 203.22 930,499 +1.79(+0.89%)
Mar 01, 2021 201.85 206.25 201.16 201.43 1,037,116 +1.33(+0.66%)
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%)
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.