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 (%)
Oct 31, 2023 196.90 198.01 195.24 197.05 891,055 +1.55(+0.79%)
Oct 30, 2023 196.49 197.33 192.39 195.50 959,262 -0.79(-0.40%)
Oct 27, 2023 202.14 203.54 196.24 196.29 1,242,354 -6.87(-3.38%)
Oct 26, 2023 196.80 205.00 193.71 203.16 1,656,853 +8.12(+4.16%)
Oct 25, 2023 195.14 195.82 192.50 195.04 1,390,235 -0.95(-0.48%)
Oct 24, 2023 195.03 197.59 194.40 195.98 941,142 +0.71(+0.36%)
Oct 23, 2023 196.48 198.88 195.24 195.27 904,452 -1.90(-0.97%)
Oct 20, 2023 197.72 198.58 196.65 197.18 578,284 +0.42(+0.22%)
Oct 19, 2023 199.28 199.99 196.59 196.75 683,947 -2.29(-1.15%)
Oct 18, 2023 200.19 200.79 198.84 199.04 696,697 -1.18(-0.59%)
Oct 17, 2023 197.70 201.69 197.07 200.22 764,184 +1.59(+0.80%)
Oct 16, 2023 199.61 200.75 197.28 198.64 727,267 -0.22(-0.11%)
Oct 13, 2023 194.62 199.00 194.62 198.85 751,465 +3.64(+1.87%)
Oct 12, 2023 197.34 197.34 194.03 195.21 822,251 -1.99(-1.01%)
Oct 11, 2023 199.82 199.82 195.57 197.21 914,905 -2.65(-1.33%)
Oct 10, 2023 199.30 201.31 199.30 199.86 551,668 +0.17(+0.08%)
Oct 09, 2023 197.68 200.43 197.68 199.69 514,790 +1.01(+0.51%)
Oct 06, 2023 196.97 200.88 196.97 198.69 479,341 +0.59(+0.30%)
Oct 05, 2023 199.08 199.57 196.15 198.09 502,825 -0.46(-0.23%)
Oct 04, 2023 197.82 199.12 194.80 198.56 699,923 +0.78(+0.39%)
Oct 03, 2023 196.36 198.79 195.96 197.78 683,251 +0.90(+0.46%)
Oct 02, 2023 197.31 197.89 194.17 196.88 1,026,090 -1.47(-0.74%)
Sep 29, 2023 201.48 201.82 198.06 198.35 1,106,691 -2.18(-1.09%)
Sep 28, 2023 202.51 204.14 200.26 200.53 820,355 -1.57(-0.78%)
Sep 27, 2023 203.34 204.09 200.88 202.10 767,408 -0.50(-0.25%)
Sep 26, 2023 204.88 205.93 202.56 202.60 951,520 -3.02(-1.47%)
Sep 25, 2023 201.93 205.70 204.25 205.62 1,032,827 +3.23(+1.59%)
Sep 22, 2023 202.38 204.09 201.79 202.40 948,751 +0.01(+0.00%)
Sep 21, 2023 201.95 204.78 201.16 202.39 1,100,126 -0.06(-0.03%)
Sep 20, 2023 202.74 203.59 201.41 202.44 862,061 +0.52(+0.26%)
Sep 19, 2023 198.68 202.17 198.68 201.92 1,247,653 +3.45(+1.74%)
Sep 18, 2023 198.80 199.38 196.02 198.47 734,478 -0.47(-0.24%)
Sep 15, 2023 199.99 201.92 198.43 198.94 898,159 -1.96(-0.98%)
Sep 14, 2023 203.18 204.08 200.50 200.91 608,485 -0.86(-0.43%)
Sep 13, 2023 198.80 201.95 198.80 201.76 1,029,062 +2.88(+1.45%)
Sep 12, 2023 199.21 200.74 198.39 198.88 911,926 -0.34(-0.17%)
Sep 11, 2023 200.60 201.58 199.18 199.22 474,575 -1.36(-0.68%)
Sep 08, 2023 201.78 202.55 200.15 200.58 591,289 -1.91(-0.95%)
Sep 07, 2023 202.31 202.73 200.70 202.49 823,204 +0.64(+0.32%)
Sep 06, 2023 200.41 202.18 198.64 201.85 909,598 +0.15(+0.07%)
Sep 05, 2023 203.33 203.33 198.94 201.71 876,281 -2.10(-1.03%)
Sep 01, 2023 206.00 207.05 203.18 203.81 776,449 -1.50(-0.73%)
Aug 31, 2023 210.53 210.65 205.12 205.31 849,275 -4.20(-2.01%)
Aug 30, 2023 208.75 210.28 208.05 209.51 832,242 +1.02(+0.49%)
Aug 29, 2023 209.47 209.67 207.26 208.49 814,483 -0.90(-0.43%)
Aug 28, 2023 209.84 211.08 207.88 209.39 1,430,985 +0.05(+0.02%)
Aug 25, 2023 210.60 211.17 208.86 209.34 519,398 -0.30(-0.14%)
Aug 24, 2023 211.69 213.89 209.27 209.64 632,603 -2.42(-1.14%)
Aug 23, 2023 212.69 214.50 210.51 212.05 642,010 +0.16(+0.07%)
Aug 22, 2023 212.49 213.44 211.38 211.90 1,583,852 -0.84(-0.39%)
Aug 21, 2023 211.85 213.65 211.61 212.74 598,267 +1.18(+0.56%)
Aug 18, 2023 209.83 212.40 209.83 211.55 679,174 +1.51(+0.72%)
Aug 17, 2023 212.02 212.67 208.98 210.04 922,631 -2.18(-1.03%)
Aug 16, 2023 213.83 213.91 211.52 212.22 981,660 -1.04(-0.49%)
Aug 15, 2023 214.55 215.72 212.97 213.26 999,107 -1.80(-0.84%)
Aug 14, 2023 214.68 216.37 214.46 215.06 873,021 -0.01(-0.00%)
Aug 11, 2023 210.77 215.12 210.04 215.07 754,073 +3.93(+1.86%)
Aug 10, 2023 213.10 215.19 210.53 211.15 774,378 -2.17(-1.02%)
Aug 09, 2023 212.01 215.20 212.00 213.32 514,159 +2.32(+1.10%)
Aug 08, 2023 209.90 211.37 208.33 211.00 386,902 -0.52(-0.25%)
Aug 07, 2023 212.63 213.04 210.74 211.52 331,142 -0.11(-0.05%)
Aug 04, 2023 211.39 214.05 210.97 211.63 527,433 -0.03(-0.01%)
Aug 03, 2023 212.30 212.73 209.84 211.66 391,428 +0.31(+0.15%)
Aug 02, 2023 208.91 211.96 208.79 211.34 680,898 +1.31(+0.62%)
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.