Skip to main content

Laboratory Corp American Holdings (NY: LH )

251.12 -3.18 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 253.17 254.68 250.69 251.12 371,136 -3.18(-1.25%)
Jan 27, 2023 252.89 255.18 250.61 254.30 477,919 +0.09(+0.04%)
Jan 26, 2023 254.32 255.16 252.44 254.21 347,567 +0.51(+0.20%)
Jan 25, 2023 252.52 254.67 251.11 253.70 393,463 -0.29(-0.11%)
Jan 24, 2023 255.57 258.90 253.76 253.99 439,478 -3.84(-1.49%)
Jan 23, 2023 255.81 257.92 254.06 257.83 442,930 +2.24(+0.88%)
Jan 20, 2023 253.19 256.09 251.47 255.59 505,421 +3.00(+1.19%)
Jan 19, 2023 250.99 252.89 249.73 252.59 375,291 +1.24(+0.49%)
Jan 18, 2023 255.24 255.66 250.99 251.35 564,552 -3.41(-1.34%)
Jan 17, 2023 251.99 255.27 250.72 254.76 662,688 +3.05(+1.21%)
Jan 13, 2023 251.37 253.81 249.35 251.71 601,401 -0.62(-0.25%)
Jan 12, 2023 254.54 254.69 250.38 252.33 702,072 -1.89(-0.74%)
Jan 11, 2023 247.65 254.43 247.65 254.22 961,865 +8.93(+3.64%)
Jan 10, 2023 243.66 245.75 243.55 245.29 373,750 +1.84(+0.76%)
Jan 09, 2023 244.47 245.65 242.09 243.45 592,424 +0.43(+0.18%)
Jan 06, 2023 241.99 243.59 239.12 243.02 481,576 +3.05(+1.27%)
Jan 05, 2023 237.48 240.44 235.73 239.97 662,777 +0.27(+0.11%)
Jan 04, 2023 240.40 241.31 237.78 239.70 607,348 +1.92(+0.81%)
Jan 03, 2023 236.50 238.19 234.46 237.78 664,917 +2.30(+0.98%)
Dec 30, 2022 234.71 235.74 233.47 235.48 666,374 -0.01(-0.00%)
Dec 29, 2022 232.74 236.42 232.51 235.49 374,904 +4.22(+1.82%)
Dec 28, 2022 233.81 235.45 230.48 231.27 349,992 -1.69(-0.73%)
Dec 27, 2022 231.42 233.40 230.38 232.96 340,194 +1.31(+0.57%)
Dec 23, 2022 231.25 232.35 229.29 231.65 374,834 -0.06(-0.03%)
Dec 22, 2022 230.34 231.99 227.96 231.71 414,903 -0.22(-0.09%)
Dec 21, 2022 229.16 232.70 228.30 231.93 624,642 +5.15(+2.27%)
Dec 20, 2022 228.84 231.28 225.97 226.78 770,177 -2.23(-0.97%)
Dec 19, 2022 226.00 229.69 222.88 229.01 725,075 +2.02(+0.89%)
Dec 16, 2022 226.41 228.02 225.09 226.99 1,145,954 -2.30(-1.00%)
Dec 15, 2022 227.67 232.58 226.58 229.29 920,187 -1.33(-0.58%)
Dec 14, 2022 230.00 234.01 227.74 230.62 719,573 -0.51(-0.22%)
Dec 13, 2022 232.85 233.77 228.48 231.13 600,319 +3.58(+1.57%)
Dec 12, 2022 231.32 231.32 225.62 227.55 1,006,525 -6.01(-2.57%)
Dec 09, 2022 235.40 236.18 233.04 233.56 438,027 -2.12(-0.90%)
Dec 08, 2022 234.35 236.08 231.26 235.68 529,190 +2.00(+0.86%)
Dec 07, 2022 234.21 236.12 232.97 233.68 726,707 -0.47(-0.20%)
Dec 06, 2022 236.22 237.58 233.15 234.15 597,342 -2.24(-0.95%)
Dec 05, 2022 239.39 240.02 233.88 236.39 676,946 -5.18(-2.14%)
Dec 02, 2022 238.91 241.91 237.50 241.57 749,054 -0.20(-0.08%)
Dec 01, 2022 243.28 244.97 240.70 241.77 569,252 +1.07(+0.44%)
Nov 30, 2022 239.31 240.73 226.28 240.70 1,668,292 +0.92(+0.38%)
Nov 29, 2022 238.29 241.50 237.02 239.78 628,414 +1.42(+0.60%)
Nov 28, 2022 240.45 241.18 237.81 238.36 485,433 -3.01(-1.25%)
Nov 25, 2022 238.98 241.38 238.63 241.37 211,058 +3.08(+1.29%)
Nov 23, 2022 237.14 239.09 236.49 238.29 472,505 +1.54(+0.65%)
Nov 22, 2022 237.30 237.97 235.00 236.75 641,049 +0.87(+0.37%)
Nov 21, 2022 228.67 236.51 228.22 235.88 913,460 +5.70(+2.48%)
Nov 18, 2022 235.24 236.98 227.28 230.18 946,103 -2.79(-1.20%)
Nov 17, 2022 240.77 242.43 228.20 232.97 1,793,968 -10.83(-4.44%)
Nov 16, 2022 246.23 246.56 242.31 243.80 513,013 -1.26(-0.51%)
Nov 15, 2022 245.73 248.56 243.19 245.06 588,232 +0.65(+0.27%)
Nov 14, 2022 247.38 248.42 244.41 244.41 792,061 -3.83(-1.54%)
Nov 11, 2022 242.70 249.79 241.33 248.24 951,159 +5.88(+2.43%)
Nov 10, 2022 236.62 242.77 235.74 242.36 959,764 +12.49(+5.43%)
Nov 09, 2022 233.74 235.45 229.71 229.87 972,702 -5.03(-2.14%)
Nov 08, 2022 231.99 235.94 231.61 234.90 877,666 +1.81(+0.78%)
Nov 07, 2022 229.31 233.81 226.97 233.09 876,479 +5.76(+2.54%)
Nov 04, 2022 225.20 227.36 220.20 227.32 1,122,758 +4.40(+1.97%)
Nov 03, 2022 220.40 224.42 219.18 222.93 1,038,947 -1.00(-0.45%)
Nov 02, 2022 221.47 223.92 1,077,261 +2.01(+0.91%)
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.