Skip to main content

Laboratory Corp American Holdings (NY: LH )

207.84 -0.16 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 205.88 209.41 204.48 208.00 638,035 +2.75(+1.34%)
Jun 21, 2024 208.08 208.08 204.06 205.25 1,072,243 -2.13(-1.03%)
Jun 20, 2024 205.10 208.31 204.24 207.38 974,385 +0.88(+0.43%)
Jun 18, 2024 201.10 206.76 201.10 206.50 898,878 +4.94(+2.45%)
Jun 17, 2024 198.66 201.68 198.07 201.56 604,254 +1.68(+0.84%)
Jun 14, 2024 197.91 200.10 195.21 199.88 716,110 +3.40(+1.73%)
Jun 13, 2024 195.42 196.76 192.38 196.48 632,442 +0.12(+0.06%)
Jun 12, 2024 198.66 200.00 196.15 196.36 626,340 -1.06(-0.54%)
Jun 11, 2024 195.69 197.46 195.10 197.42 464,836 +1.50(+0.77%)
Jun 10, 2024 196.10 196.56 192.50 195.92 514,959 -0.68(-0.35%)
Jun 07, 2024 197.83 199.19 195.84 196.60 471,230 -1.81(-0.91%)
Jun 06, 2024 196.94 199.71 196.52 198.41 429,667 +0.41(+0.21%)
Jun 05, 2024 196.75 199.54 195.77 198.00 662,768 +1.32(+0.67%)
Jun 04, 2024 194.89 197.51 193.12 196.68 726,088 +1.67(+0.86%)
Jun 03, 2024 194.91 197.94 194.81 195.01 614,630 +0.10(+0.05%)
May 31, 2024 193.50 195.10 191.97 194.91 1,255,709 +1.47(+0.76%)
May 30, 2024 192.51 194.35 192.39 193.44 1,361,640 +0.94(+0.49%)
May 29, 2024 195.21 195.21 192.30 192.50 942,902 -3.69(-1.88%)
May 28, 2024 199.31 199.57 196.14 196.19 743,620 -2.74(-1.38%)
May 24, 2024 196.37 199.46 195.48 198.93 727,212 +3.27(+1.67%)
May 23, 2024 198.68 199.70 195.58 195.66 682,700 -4.07(-2.04%)
May 22, 2024 202.93 203.67 199.51 199.73 786,623 -4.12(-2.02%)
May 21, 2024 204.75 205.96 203.50 203.85 598,587 -1.48(-0.72%)
May 20, 2024 210.52 212.59 204.58 205.33 596,799 -3.73(-1.79%)
May 17, 2024 211.97 211.97 206.68 209.06 736,255 -2.52(-1.19%)
May 16, 2024 211.42 213.51 210.75 211.59 681,565 -0.08(-0.04%)
May 15, 2024 210.72 212.23 209.31 211.66 546,234 +2.00(+0.95%)
May 14, 2024 209.81 210.62 207.17 209.67 540,363 +0.82(+0.39%)
May 13, 2024 206.80 209.87 206.34 208.85 798,630 +2.68(+1.30%)
May 10, 2024 204.84 206.29 203.97 206.16 728,207 +1.51(+0.74%)
May 09, 2024 200.07 204.74 200.01 204.66 819,627 +4.51(+2.25%)
May 08, 2024 200.86 200.86 199.23 200.15 560,950 +0.11(+0.05%)
May 07, 2024 200.53 201.07 198.17 200.04 625,429 +0.46(+0.23%)
May 06, 2024 200.94 201.62 197.94 199.58 818,978 -0.28(-0.14%)
May 03, 2024 199.66 201.45 198.23 199.86 559,709 +1.06(+0.53%)
May 02, 2024 200.11 200.18 197.67 198.80 603,656 -1.06(-0.53%)
May 01, 2024 199.31 202.61 196.99 199.86 770,934 -0.05(-0.03%)
Apr 30, 2024 201.74 203.02 199.47 199.91 897,362 -2.78(-1.37%)
Apr 29, 2024 197.56 206.03 197.56 202.69 1,425,638 +5.73(+2.91%)
Apr 26, 2024 195.65 198.71 195.58 196.96 938,115 +0.05(+0.02%)
Apr 25, 2024 203.29 203.34 194.69 196.91 2,113,291 -9.52(-4.61%)
Apr 24, 2024 205.32 206.63 204.05 206.43 799,313 -0.03(-0.01%)
Apr 23, 2024 203.28 209.10 201.75 206.46 932,162 +4.86(+2.41%)
Apr 22, 2024 200.78 202.41 199.22 201.60 690,866 +1.58(+0.79%)
Apr 19, 2024 199.28 200.18 198.20 200.02 773,815 +2.02(+1.02%)
Apr 18, 2024 198.10 198.76 196.62 198.00 774,517 -0.52(-0.26%)
Apr 17, 2024 201.31 201.31 198.39 198.52 688,286 -1.95(-0.97%)
Apr 16, 2024 202.76 203.21 200.45 200.47 696,575 -1.38(-0.68%)
Apr 15, 2024 205.45 206.81 201.53 201.85 673,949 -2.39(-1.17%)
Apr 12, 2024 203.72 204.90 202.92 204.24 722,269 -0.76(-0.37%)
Apr 11, 2024 206.40 206.45 202.53 205.00 867,581 -0.67(-0.32%)
Apr 10, 2024 207.06 207.69 205.06 205.67 908,524 -2.86(-1.37%)
Apr 09, 2024 209.98 211.14 208.48 208.53 719,323 -0.07(-0.03%)
Apr 08, 2024 209.62 210.85 208.54 208.60 606,818 -1.13(-0.54%)
Apr 05, 2024 209.47 210.53 207.24 209.73 617,148 +0.05(+0.02%)
Apr 04, 2024 212.22 213.30 209.10 209.68 502,572 -1.02(-0.49%)
Apr 03, 2024 210.06 211.90 209.27 210.70 628,676 +0.29(+0.14%)
Apr 02, 2024 214.57 214.59 209.28 210.41 808,774 -4.37(-2.03%)
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.