Skip to main content

Laboratory Corp American Holdings (NY: LH )

218.46 +1.89 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 216.74 218.67 218.55 218.46 607,583 +1.89(+0.87%)
Mar 27, 2024 214.85 216.63 214.85 216.57 430,701 +3.05(+1.43%)
Mar 26, 2024 213.75 214.42 212.78 213.52 559,147 -0.23(-0.11%)
Mar 25, 2024 215.00 215.32 212.30 213.75 520,476 +0.49(+0.23%)
Mar 22, 2024 211.29 213.34 210.19 213.26 806,721 +1.97(+0.93%)
Mar 21, 2024 210.51 212.04 209.55 211.29 568,885 +1.93(+0.92%)
Mar 20, 2024 210.30 210.90 207.57 209.36 1,168,405 -1.61(-0.76%)
Mar 19, 2024 209.84 211.98 208.36 210.97 858,087 +1.43(+0.68%)
Mar 18, 2024 209.34 209.60 206.87 209.54 877,597 +0.33(+0.16%)
Mar 15, 2024 206.37 211.01 206.37 209.21 1,388,743 +0.20(+0.10%)
Mar 14, 2024 214.52 214.76 207.49 209.01 1,582,567 -6.74(-3.12%)
Mar 13, 2024 217.66 218.49 214.49 215.75 541,043 -1.11(-0.51%)
Mar 12, 2024 217.99 218.51 216.29 216.86 395,549 -1.67(-0.76%)
Mar 11, 2024 216.84 218.91 215.92 218.53 512,858 +1.03(+0.47%)
Mar 08, 2024 218.53 219.71 217.32 217.50 632,405 -0.86(-0.39%)
Mar 07, 2024 218.45 219.70 217.34 218.36 576,043 +0.56(+0.26%)
Mar 06, 2024 216.36 218.25 215.44 217.80 795,343 +1.65(+0.76%)
Mar 05, 2024 219.47 221.13 216.12 216.15 835,504 -2.95(-1.35%)
Mar 04, 2024 217.12 220.18 217.07 219.10 598,141 +1.10(+0.50%)
Mar 01, 2024 215.66 218.16 214.53 218.00 795,916 +2.17(+1.01%)
Feb 29, 2024 215.00 216.09 212.23 215.83 1,299,213 +1.03(+0.48%)
Feb 28, 2024 215.66 215.71 213.86 214.80 642,899 -0.89(-0.41%)
Feb 27, 2024 214.96 216.46 212.15 215.69 1,075,066 +0.22(+0.10%)
Feb 26, 2024 218.91 221.10 214.90 215.47 1,239,848 -2.97(-1.36%)
Feb 23, 2024 217.84 218.77 215.84 218.44 943,069 +1.38(+0.64%)
Feb 22, 2024 216.79 217.60 213.34 217.06 982,875 -0.16(-0.07%)
Feb 21, 2024 214.59 217.38 213.31 217.21 806,236 +2.25(+1.05%)
Feb 20, 2024 214.58 217.06 214.00 214.96 859,975 -0.97(-0.45%)
Feb 16, 2024 222.64 222.64 215.29 215.93 1,155,204 -5.47(-2.47%)
Feb 15, 2024 226.25 228.71 217.28 221.40 1,067,517 -5.96(-2.62%)
Feb 14, 2024 223.73 227.80 223.66 227.36 1,077,997 +4.76(+2.14%)
Feb 13, 2024 225.71 226.24 221.25 222.60 627,298 -4.11(-1.81%)
Feb 12, 2024 221.53 226.78 221.10 226.70 510,481 +4.84(+2.18%)
Feb 09, 2024 222.00 222.87 221.44 221.86 388,039 -0.21(-0.09%)
Feb 08, 2024 221.33 222.42 220.03 222.07 604,447 -0.91(-0.41%)
Feb 07, 2024 223.03 223.69 221.91 222.97 507,535 +1.42(+0.64%)
Feb 06, 2024 219.05 222.45 219.05 221.55 467,821 +2.63(+1.20%)
Feb 05, 2024 219.84 220.60 218.13 218.92 584,134 -1.89(-0.86%)
Feb 02, 2024 222.28 223.07 220.19 220.81 619,302 -2.74(-1.23%)
Feb 01, 2024 217.56 223.58 212.58 223.55 768,382 +1.98(+0.89%)
Jan 31, 2024 226.81 226.81 221.06 221.57 792,593 -4.04(-1.79%)
Jan 30, 2024 226.83 227.47 224.80 225.61 441,746 -0.79(-0.35%)
Jan 29, 2024 223.91 226.54 222.91 226.39 913,972 +2.21(+0.99%)
Jan 26, 2024 227.83 228.79 224.04 224.18 643,626 -1.72(-0.76%)
Jan 25, 2024 224.36 226.06 221.35 225.91 484,030 +3.29(+1.48%)
Jan 24, 2024 226.12 227.64 222.34 222.62 557,098 -3.33(-1.47%)
Jan 23, 2024 225.39 226.62 223.40 225.94 529,562 +0.92(+0.41%)
Jan 22, 2024 225.54 227.68 224.12 225.03 479,829 -0.38(-0.17%)
Jan 19, 2024 227.56 227.56 223.12 225.41 747,372 -1.17(-0.51%)
Jan 18, 2024 220.65 227.36 219.70 226.57 837,490 +4.31(+1.94%)
Jan 17, 2024 220.33 224.64 219.91 222.27 662,299 +1.23(+0.55%)
Jan 16, 2024 221.21 222.23 219.45 221.04 1,027,356 -1.71(-0.77%)
Jan 12, 2024 222.56 224.76 220.62 222.75 535,859 +0.51(+0.23%)
Jan 11, 2024 224.47 224.47 219.88 222.24 511,905 -2.39(-1.07%)
Jan 10, 2024 227.37 228.96 222.72 224.63 1,024,549 -2.81(-1.24%)
Jan 09, 2024 224.26 227.58 223.28 227.44 647,081 +2.19(+0.97%)
Jan 08, 2024 224.47 225.34 222.93 225.25 545,167 +0.57(+0.25%)
Jan 05, 2024 223.48 226.20 222.74 224.68 640,400 +0.20(+0.09%)
Jan 04, 2024 225.97 226.98 224.05 224.48 548,888 -1.48(-0.65%)
Jan 03, 2024 231.54 231.54 225.94 225.96 1,235,868 -5.84(-2.52%)
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.