La bourse est fermée

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
134,41-3,20 (-2,33 %)
À partir de 12:35PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022136,48136,84133,27134,41134,41407 254
29 juin 2022136,29138,40135,48137,61137,61577 600
28 juin 2022139,09139,86136,28136,46136,46516 100
27 juin 2022139,98140,35137,10138,56138,56705 400
24 juin 2022138,60140,48137,46140,31140,31995 100
23 juin 2022134,92138,25134,92137,42137,42915 300
22 juin 2022131,84135,23131,38134,34134,34850 100
21 juin 2022131,43132,13130,31131,93131,93859 500
17 juin 2022128,51131,86128,28130,64130,641 764 500
16 juin 2022127,01128,40125,33127,98127,98907 300
15 juin 2022127,27130,00127,16128,78128,78931 700
14 juin 2022127,34128,79125,85127,07127,07858 200
13 juin 2022128,95130,09127,22127,79127,79865 200
10 juin 2022133,13133,64130,38131,25131,25949 700
09 juin 2022135,51138,42134,73134,89134,891 105 100
08 juin 2022136,50137,85135,43135,55135,55589 500
07 juin 2022135,14137,93135,14137,77137,77543 000
06 juin 2022136,90137,81135,27135,84135,84511 200
03 juin 2022138,12138,40135,82136,20136,20526 000
02 juin 2022138,90138,90135,78138,65138,65713 600
01 juin 2022141,14141,67137,37138,62138,62738 000
31 mai 2022143,60144,09139,26141,02141,022 552 700
27 mai 2022142,00145,40141,61145,39145,39892 300
26 mai 2022141,58142,06139,14141,65141,651 181 600
25 mai 2022140,47142,31139,70141,03141,03841 100
24 mai 2022140,56141,16138,79140,09140,091 449 400
23 mai 2022141,89142,61138,56139,54139,541 157 400
20 mai 2022140,60142,66139,00141,03141,031 710 400
19 mai 2022138,39141,78136,94140,07140,071 504 900
18 mai 2022139,51140,33138,22139,20139,201 057 600
17 mai 2022136,17140,95136,17140,52140,521 228 000
16 mai 2022136,21137,11134,18135,39135,39963 900
13 mai 2022136,42138,25135,70136,39136,39812 900
12 mai 2022132,57136,11132,20136,09136,09982 000
11 mai 2022133,15135,82132,59132,86132,86631 200
10 mai 2022136,62137,69132,69134,09134,09880 400
09 mai 2022135,77136,68133,83136,21136,211 086 000
06 mai 2022135,41136,74134,35136,30136,30707 600
05 mai 2022138,29138,78135,08136,18136,18705 600
04 mai 2022133,72139,52132,90139,04139,04872 600
03 mai 2022132,45136,33132,14133,78133,78772 500
02 mai 2022133,92134,83131,20132,42132,42983 400
29 avr. 2022135,24138,28133,65133,84133,84884 100
28 avr. 2022137,79138,01133,99135,83135,831 192 400
27 avr. 2022135,06139,72134,99137,48137,481 416 900
26 avr. 2022135,73136,72134,50134,73134,731 177 700
25 avr. 2022137,57137,70133,29136,62136,62820 600
22 avr. 2022140,30140,84137,07137,19137,191 183 400
21 avr. 2022141,76143,91136,40141,64141,642 299 800
20 avr. 2022136,44139,41136,28138,45138,451 157 700
19 avr. 2022133,75136,96133,23135,88135,881 056 100
18 avr. 2022135,68136,45132,85133,24133,241 113 600
14 avr. 2022138,07138,07135,33135,92135,92667 000
13 avr. 2022136,98137,83135,64137,05137,05895 300
12 avr. 2022136,84139,15136,67137,27137,27865 300
11 avr. 2022139,88140,32137,15137,39137,39772 300
08 avr. 2022138,71140,77138,19140,00140,001 205 300
07 avr. 2022133,44138,11133,44137,93137,931 230 300
06 avr. 2022133,28134,72132,34134,43134,431 177 500
05 avr. 2022133,50135,30133,15133,67133,671 451 300
05 avr. 20220.66 Dividende
04 avr. 2022134,60135,83133,34134,54133,881 475 600
01 avr. 2022137,06137,20133,69136,33135,661 586 200
31 mars 2022138,97139,84136,85136,86136,191 175 100
30 mars 2022141,30141,55138,12138,96138,281 022 500
29 mars 2022145,59146,25140,86141,39140,701 489 300
28 mars 2022144,09144,95143,06144,90144,19702 300
25 mars 2022142,04144,08141,78144,08143,37684 100
24 mars 2022142,36144,12141,57141,99141,291 158 100
23 mars 2022142,80143,25141,05142,36141,661 687 800
22 mars 2022143,96146,21143,04143,78143,071 605 800
21 mars 2022144,64145,64143,30143,85143,141 398 400
18 mars 2022146,17146,43142,62145,06144,351 849 700
17 mars 2022142,74145,19142,72145,16144,451 378 600
16 mars 2022141,64143,50140,78143,29142,591 200 900
15 mars 2022138,67141,77138,50141,65140,961 272 300
14 mars 2022137,31138,74136,89138,11137,431 260 100
11 mars 2022136,19139,10136,19136,34135,671 438 100
10 mars 2022134,44136,55133,49135,97135,30694 300
09 mars 2022136,32137,51134,35135,58134,91884 600
08 mars 2022135,21136,88133,25134,30133,641 233 500
07 mars 2022137,67137,67134,44136,10135,431 123 400
04 mars 2022134,72138,15134,72137,65136,97951 000
03 mars 2022134,68136,14133,43135,79135,12992 100
02 mars 2022131,92136,57131,92134,76134,101 412 100
01 mars 2022130,66131,98129,60131,92131,27996 200
28 févr. 2022129,59131,70129,59131,27130,631 147 700
25 févr. 2022130,24132,69130,00132,18131,531 032 900
24 févr. 2022126,26129,68125,77129,51128,871 206 400
23 févr. 2022127,69132,04127,37129,09128,461 354 200
22 févr. 2022130,77132,52129,35130,55129,911 098 900
18 févr. 2022129,26131,79128,39131,38130,742 243 500
17 févr. 2022131,18131,40129,05129,12128,492 109 700
16 févr. 2022130,64132,44129,67131,72131,071 105 000
15 févr. 2022131,49132,32129,70131,11130,471 280 100
14 févr. 2022131,62133,01129,75130,29129,651 220 400
11 févr. 2022133,36134,93131,92132,37131,721 087 200
10 févr. 2022135,62136,94133,29133,71133,051 306 000
09 févr. 2022135,40137,53135,34136,79136,12958 900
08 févr. 2022132,45134,71131,73134,52133,861 009 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...