Skip to main content

Laboratory Corp American Holdings (NY: LH )

227.22 +0.21 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 152.27 152.27 150.57 150.62 824,056 -2.08(-1.36%)
May 30, 2018 150.69 153.38 150.37 152.69 873,078 +2.48(+1.65%)
May 29, 2018 151.18 151.98 148.32 150.22 1,786,770 -1.69(-1.11%)
May 25, 2018 151.91 151.91 151.91 0 +5.62(+3.84%)
May 24, 2018 146.40 146.82 145.29 146.29 427,209 -0.14(-0.10%)
May 23, 2018 146.71 147.26 145.43 146.43 809,192 -0.92(-0.62%)
May 22, 2018 148.78 148.78 147.17 147.35 411,084 -0.84(-0.57%)
May 21, 2018 147.50 148.95 147.09 148.19 685,184 +1.23(+0.83%)
May 18, 2018 147.25 147.53 146.10 146.96 1,463,184 -0.07(-0.05%)
May 17, 2018 147.46 148.12 146.59 147.04 750,068 -0.48(-0.32%)
May 16, 2018 147.07 147.92 146.63 147.51 622,501 +0.87(+0.59%)
May 15, 2018 146.95 147.80 146.25 146.65 618,317 -1.09(-0.74%)
May 14, 2018 146.60 148.15 146.36 147.74 606,164 +1.00(+0.68%)
May 11, 2018 145.25 147.15 144.88 146.74 670,556 +1.62(+1.11%)
May 10, 2018 143.96 145.75 143.72 145.12 521,251 +1.78(+1.24%)
May 09, 2018 142.09 143.34 141.17 143.34 707,193 +1.55(+1.09%)
May 08, 2018 142.66 143.06 141.48 141.78 1,091,036 -0.93(-0.65%)
May 07, 2018 143.02 144.11 142.19 142.71 563,995 -0.16(-0.11%)
May 04, 2018 140.88 143.37 139.57 142.87 628,290 +1.38(+0.98%)
May 03, 2018 142.13 142.19 139.10 141.48 996,956 -1.08(-0.76%)
May 02, 2018 142.46 143.19 141.88 142.57 705,835 +0.05(+0.04%)
May 01, 2018 143.93 145.08 141.60 142.52 1,115,029 +0.11(+0.08%)
Apr 30, 2018 146.26 146.36 142.38 142.41 913,063 -3.14(-2.16%)
Apr 27, 2018 143.95 145.85 143.57 145.55 882,555 +1.70(+1.18%)
Apr 26, 2018 144.13 145.25 142.85 143.85 1,439,678 -0.19(-0.13%)
Apr 25, 2018 134.38 145.15 134.38 144.04 1,887,158 +5.53(+3.99%)
Apr 24, 2018 139.07 140.51 138.07 138.51 992,017 -0.45(-0.32%)
Apr 23, 2018 138.03 139.09 137.69 138.97 793,874 +1.21(+0.88%)
Apr 20, 2018 140.10 140.40 137.24 137.76 833,871 -2.58(-1.84%)
Apr 19, 2018 139.40 140.69 138.27 140.33 741,038 +0.55(+0.39%)
Apr 18, 2018 139.07 140.88 139.07 139.78 1,161,950 +0.68(+0.49%)
Apr 17, 2018 140.04 140.12 138.56 139.10 907,358 +0.23(+0.17%)
Apr 16, 2018 138.47 139.71 138.13 138.87 842,435 +1.40(+1.02%)
Apr 13, 2018 138.26 138.47 136.41 137.46 1,125,803 -0.07(-0.05%)
Apr 12, 2018 137.71 138.83 137.12 137.53 709,031 +0.61(+0.44%)
Apr 11, 2018 136.35 137.97 136.35 136.92 574,704 -0.81(-0.59%)
Apr 10, 2018 137.33 138.30 135.87 137.73 776,636 +2.09(+1.54%)
Apr 09, 2018 135.28 137.60 134.77 135.65 716,397 +0.83(+0.61%)
Apr 06, 2018 136.93 137.55 133.33 134.82 826,012 -2.84(-2.07%)
Apr 05, 2018 137.14 138.62 136.62 137.66 610,253 +1.02(+0.74%)
Apr 04, 2018 134.76 136.96 134.31 136.65 641,094 +0.31(+0.23%)
Apr 03, 2018 134.65 137.12 133.68 136.34 1,076,048 +2.62(+1.96%)
Apr 02, 2018 135.34 136.10 131.98 133.72 1,543,788 -1.19(-0.88%)
Mar 29, 2018 134.90 134.90 134.90 0 +0.18(+0.14%)
Mar 28, 2018 136.12 137.00 133.40 134.72 1,021,795 -1.00(-0.74%)
Mar 27, 2018 138.06 138.80 134.85 135.72 794,804 -1.68(-1.22%)
Mar 26, 2018 137.14 137.56 134.84 137.40 683,683 +1.88(+1.38%)
Mar 23, 2018 138.78 139.32 135.37 135.52 1,055,919 -2.68(-1.94%)
Mar 22, 2018 140.54 141.32 138.01 138.20 685,599 -3.23(-2.28%)
Mar 21, 2018 142.42 143.08 141.36 141.43 410,414 -0.78(-0.55%)
Mar 20, 2018 142.55 142.85 141.71 142.20 639,965 -0.07(-0.05%)
Mar 19, 2018 144.80 144.80 141.64 142.27 852,092 -2.71(-1.87%)
Mar 16, 2018 145.00 145.65 144.48 144.98 713,858 +0.00(+0.00%)
Mar 15, 2018 145.45 146.75 144.90 144.98 482,893 -0.43(-0.30%)
Mar 14, 2018 146.07 146.60 144.77 145.41 845,818 -0.25(-0.17%)
Mar 13, 2018 147.31 147.32 145.43 145.66 849,662 -0.80(-0.55%)
Mar 12, 2018 146.37 147.24 145.90 146.46 568,032 -0.12(-0.08%)
Mar 09, 2018 144.62 146.67 143.66 146.58 1,172,213 +2.46(+1.71%)
Mar 08, 2018 143.95 144.39 142.84 144.12 896,248 +1.13(+0.79%)
Mar 07, 2018 144.37 142.99 1,068,311 -1.06(-0.74%)
Mar 06, 2018 145.52 145.52 143.51 144.05 716,636 -1.06(-0.73%)
Mar 05, 2018 142.93 145.44 142.04 145.11 590,232 +1.47(+1.02%)
Mar 02, 2018 141.43 144.42 141.43 143.64 389,274 +1.58(+1.11%)
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.