Skip to main content

Laboratory Corp American Holdings (NY: LH )

218.46 +1.89 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 203.39 203.70 201.57 202.91 1,345,406 -1.09(-0.54%)
Feb 27, 2023 207.52 207.52 202.76 204.01 687,934 -1.40(-0.68%)
Feb 24, 2023 206.19 207.13 203.28 205.41 661,027 -2.29(-1.10%)
Feb 23, 2023 206.16 208.87 204.97 207.69 751,094 +2.21(+1.08%)
Feb 22, 2023 208.54 208.54 200.43 205.48 1,644,670 -3.57(-1.71%)
Feb 21, 2023 214.27 215.58 208.71 209.05 710,436 -7.56(-3.49%)
Feb 17, 2023 217.06 218.30 214.86 216.61 965,506 +0.14(+0.07%)
Feb 16, 2023 202.86 218.05 201.22 216.47 1,561,821 +6.64(+3.16%)
Feb 15, 2023 205.04 210.60 204.56 209.83 1,014,474 +3.69(+1.79%)
Feb 14, 2023 209.31 209.69 205.24 206.13 871,220 -3.60(-1.72%)
Feb 13, 2023 207.94 210.01 207.78 209.74 599,201 +1.89(+0.91%)
Feb 10, 2023 205.29 208.93 204.64 207.84 713,910 +2.10(+1.02%)
Feb 09, 2023 209.50 209.85 205.41 205.74 525,130 -2.16(-1.04%)
Feb 08, 2023 208.31 209.83 207.51 207.90 624,908 -1.08(-0.52%)
Feb 07, 2023 205.41 209.65 205.07 208.98 570,778 +2.32(+1.12%)
Feb 06, 2023 208.76 210.83 205.62 206.67 1,254,890 -4.09(-1.94%)
Feb 03, 2023 214.61 214.69 209.69 210.76 568,555 -4.78(-2.22%)
Feb 02, 2023 211.13 216.40 209.08 215.53 1,003,202 +4.10(+1.94%)
Feb 01, 2023 211.48 212.99 207.42 211.44 883,794 -1.67(-0.79%)
Jan 31, 2023 212.21 213.74 211.35 213.11 705,954 +0.84(+0.40%)
Jan 30, 2023 214.00 215.27 211.90 212.26 439,074 -2.69(-1.25%)
Jan 27, 2023 213.76 215.69 211.83 214.95 565,405 +0.08(+0.04%)
Jan 26, 2023 214.97 215.68 213.38 214.88 411,191 +0.43(+0.20%)
Jan 25, 2023 213.45 215.26 212.25 214.44 465,489 -0.25(-0.11%)
Jan 24, 2023 216.03 218.84 214.50 214.69 519,927 -3.25(-1.49%)
Jan 23, 2023 216.23 218.01 214.75 217.94 524,011 +1.89(+0.88%)
Jan 20, 2023 214.01 216.47 212.56 216.04 597,941 +2.54(+1.19%)
Jan 19, 2023 212.15 213.76 211.09 213.51 443,990 +1.05(+0.49%)
Jan 18, 2023 215.75 216.10 212.15 212.46 667,897 -2.88(-1.34%)
Jan 17, 2023 213.00 215.77 211.93 215.34 783,997 +2.58(+1.21%)
Jan 13, 2023 212.47 214.53 210.77 212.76 711,491 -0.52(-0.25%)
Jan 12, 2023 215.15 215.28 211.64 213.29 830,591 -1.60(-0.74%)
Jan 11, 2023 209.33 215.06 209.33 214.88 1,137,940 +7.55(+3.64%)
Jan 10, 2023 205.96 207.72 205.87 207.34 442,167 +1.56(+0.76%)
Jan 09, 2023 206.64 207.64 204.63 205.78 700,871 +0.36(+0.18%)
Jan 06, 2023 204.55 205.90 202.12 205.42 569,731 +2.58(+1.27%)
Jan 05, 2023 200.73 203.24 199.25 202.84 784,102 +0.23(+0.11%)
Jan 04, 2023 203.20 203.97 200.99 202.61 718,527 +1.62(+0.81%)
Jan 03, 2023 199.91 201.34 198.18 200.99 786,634 +1.94(+0.98%)
Dec 30, 2022 198.39 199.26 197.34 199.04 788,358 -0.01(-0.00%)
Dec 29, 2022 196.73 199.84 196.53 199.05 443,532 +3.57(+1.82%)
Dec 28, 2022 197.63 199.02 194.82 195.49 414,060 -1.43(-0.73%)
Dec 27, 2022 195.61 197.29 194.73 196.91 402,468 +1.11(+0.57%)
Dec 23, 2022 195.47 196.40 193.81 195.81 443,449 -0.05(-0.03%)
Dec 22, 2022 194.70 196.09 192.69 195.86 490,853 -0.19(-0.09%)
Dec 21, 2022 193.70 196.70 192.97 196.04 738,986 +4.35(+2.27%)
Dec 20, 2022 193.43 195.49 191.00 191.69 911,163 -1.88(-0.97%)
Dec 19, 2022 191.03 194.15 188.39 193.57 857,804 +1.71(+0.89%)
Dec 16, 2022 191.38 192.74 190.26 191.87 1,355,728 -1.94(-1.00%)
Dec 15, 2022 192.44 196.59 191.52 193.81 1,088,633 -1.12(-0.58%)
Dec 14, 2022 194.41 197.80 192.50 194.94 851,295 -0.43(-0.22%)
Dec 13, 2022 196.82 197.60 193.13 195.37 710,211 +3.03(+1.57%)
Dec 12, 2022 195.53 195.53 190.71 192.34 1,190,776 -5.08(-2.57%)
Dec 09, 2022 198.98 199.63 196.98 197.42 518,210 -1.79(-0.90%)
Dec 08, 2022 198.09 199.55 195.48 199.21 626,061 +1.69(+0.86%)
Dec 07, 2022 197.97 199.59 196.92 197.52 859,735 -0.40(-0.20%)
Dec 06, 2022 199.67 200.82 197.07 197.92 706,689 -1.89(-0.95%)
Dec 05, 2022 202.35 202.88 197.69 199.81 800,865 -4.38(-2.14%)
Dec 02, 2022 201.94 204.48 200.75 204.19 886,173 -0.17(-0.08%)
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.