Laboratory Corp American Holdings (NY: LH )

194.91 +1.47 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 241.44 242.62 236.64 237.36 1,277,809 -5.48(-2.26%)
Nov 29, 2021 240.66 245.39 239.24 242.84 594,067 +2.18(+0.91%)
Nov 26, 2021 238.20 246.24 236.25 240.66 747,809 +4.63(+1.96%)
Nov 24, 2021 236.88 238.30 234.43 236.03 326,375 -1.81(-0.76%)
Nov 23, 2021 235.17 238.36 233.22 237.84 396,657 +1.79(+0.76%)
Nov 22, 2021 234.74 238.66 234.32 236.05 590,505 +0.37(+0.16%)
Nov 19, 2021 240.64 240.64 234.53 235.69 748,744 -3.47(-1.45%)
Nov 18, 2021 239.29 239.66 238.96 239.16 479,367 -1.86(-0.77%)
Nov 17, 2021 240.65 243.81 239.31 241.02 434,455 +1.13(+0.47%)
Nov 16, 2021 238.10 242.59 237.78 239.89 532,960 +2.54(+1.07%)
Nov 15, 2021 244.51 244.70 236.56 237.34 823,489 -9.92(-4.01%)
Nov 12, 2021 246.24 248.85 241.66 247.26 1,578,255 +8.61(+3.61%)
Nov 11, 2021 236.08 239.50 233.72 238.65 549,350 +2.53(+1.07%)
Nov 10, 2021 230.11 236.89 236.12 824,993 +6.06(+2.64%)
Nov 09, 2021 232.89 233.86 227.23 230.06 1,224,332 -3.38(-1.45%)
Nov 08, 2021 230.31 233.70 228.76 233.43 476,695 +4.80(+2.10%)
Nov 05, 2021 232.93 234.73 227.94 228.63 1,045,812 -7.82(-3.31%)
Nov 04, 2021 239.00 239.74 235.85 236.45 519,807 -2.70(-1.13%)
Nov 03, 2021 237.62 239.16 234.57 239.16 652,524 +1.04(+0.44%)
Nov 02, 2021 240.44 241.04 237.44 238.12 737,705 -2.11(-0.88%)
Nov 01, 2021 238.87 238.76 236.00 240.23 930,018 +1.46(+0.61%)
Oct 29, 2021 237.28 239.07 234.35 238.76 806,007 +1.49(+0.63%)
Oct 28, 2021 238.03 238.73 231.00 237.28 1,215,047 +3.94(+1.69%)
Oct 27, 2021 235.95 236.46 232.93 233.33 622,036 -2.55(-1.08%)
Oct 26, 2021 233.72 236.98 235.89 562,189 +2.07(+0.89%)
Oct 25, 2021 234.75 234.97 232.05 233.81 699,379 -0.90(-0.38%)
Oct 22, 2021 232.46 235.30 232.39 234.71 493,992 +1.95(+0.84%)
Oct 21, 2021 232.85 234.42 227.68 232.77 716,641 +0.97(+0.42%)
Oct 20, 2021 230.96 233.51 230.96 231.79 568,480 +2.15(+0.94%)
Oct 19, 2021 230.94 232.08 228.89 229.64 495,511 +1.46(+0.64%)
Oct 18, 2021 225.35 228.66 224.00 228.18 579,753 +2.24(+0.99%)
Oct 15, 2021 230.57 230.57 225.37 225.94 963,185 -3.42(-1.49%)
Oct 14, 2021 229.35 231.26 228.76 229.36 838,594 +1.86(+0.82%)
Oct 13, 2021 228.77 228.77 224.94 227.49 457,243 -0.43(-0.19%)
Oct 12, 2021 229.26 229.66 226.81 227.92 448,038 -0.20(-0.09%)
Oct 11, 2021 230.85 231.30 227.51 228.12 492,151 -3.43(-1.48%)
Oct 08, 2021 232.64 232.94 230.21 231.54 613,911 -0.80(-0.34%)
Oct 07, 2021 230.38 234.16 229.57 232.34 667,103 +3.24(+1.41%)
Oct 06, 2021 228.92 229.56 225.48 229.11 549,428 -0.57(-0.25%)
Oct 05, 2021 229.84 231.53 228.45 229.68 531,799 +0.88(+0.39%)
Oct 04, 2021 230.84 232.99 227.97 228.80 833,166 -3.69(-1.59%)
Oct 01, 2021 233.72 233.80 227.41 232.49 795,075 -1.63(-0.70%)
Sep 30, 2021 239.19 241.24 234.12 234.12 695,443 -4.55(-1.91%)
Sep 29, 2021 236.44 240.40 236.44 238.67 595,755 +3.24(+1.38%)
Sep 28, 2021 240.53 240.53 233.91 235.43 685,654 -6.42(-2.66%)
Sep 27, 2021 245.49 245.91 240.89 241.85 540,574 -4.69(-1.90%)
Sep 24, 2021 246.98 248.48 244.90 246.54 470,905 -0.31(-0.12%)
Sep 23, 2021 244.05 248.83 242.84 246.85 773,023 +4.39(+1.81%)
Sep 22, 2021 246.39 246.41 241.78 242.46 913,385 -2.25(-0.92%)
Sep 21, 2021 246.31 247.02 244.22 244.70 691,290 +0.21(+0.09%)
Sep 20, 2021 244.16 247.49 242.56 244.50 845,238 -1.68(-0.68%)
Sep 17, 2021 245.24 247.85 244.22 246.18 1,376,751 -0.75(-0.30%)
Sep 16, 2021 249.59 250.89 246.74 246.93 568,824 -2.39(-0.96%)
Sep 15, 2021 246.88 250.17 246.23 249.31 966,306 +2.41(+0.98%)
Sep 14, 2021 248.44 249.94 246.59 246.90 635,704 -0.55(-0.22%)
Sep 13, 2021 250.53 251.03 246.00 247.45 565,112 -2.90(-1.16%)
Sep 10, 2021 253.43 253.72 250.09 250.35 659,647 -1.84(-0.73%)
Sep 09, 2021 255.77 257.55 251.74 252.19 646,021 -3.25(-1.27%)
Sep 08, 2021 252.72 255.72 251.01 255.44 833,989 +3.00(+1.19%)
Sep 07, 2021 253.89 255.09 247.76 252.44 906,881 -2.65(-1.04%)
Sep 03, 2021 255.94 255.94 252.15 255.09 727,529 -1.41(-0.55%)
Sep 02, 2021 254.65 257.28 254.21 256.50 678,413 +2.80(+1.10%)
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.