La bourse est fermée

Quest Diagnostics Incorporated (DGX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
150,46-2,15 (-1,41 %)
À la clôture : 04:03PM EST
151,04 +0,58 (+0,39 %)
Échanges après Bourse : 05:14PM EST
Durée:
02 déc. 2021 - 02 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022152,50154,22152,12150,46150,46838 532
01 déc. 2022152,50154,22152,12152,61152,61858 600
30 nov. 2022148,50151,83146,19151,83151,832 063 500
29 nov. 2022148,67149,58148,44149,01149,01648 100
28 nov. 2022148,86149,88148,12149,07149,071 104 600
25 nov. 2022148,88149,70147,59149,06149,06459 100
23 nov. 2022147,29149,14147,29148,46148,46795 800
22 nov. 2022146,93147,87145,56146,70146,70829 300
21 nov. 2022145,68148,76145,24146,50146,501 054 600
18 nov. 2022147,27148,70144,21146,42146,421 225 800
17 nov. 2022144,10146,87141,78145,96145,961 565 600
16 nov. 2022148,38150,72147,84149,27149,271 153 900
15 nov. 2022150,40151,16147,53147,94147,941 144 600
14 nov. 2022151,54153,12150,38150,38150,381 026 400
11 nov. 2022151,72152,71148,62151,03151,031 589 300
10 nov. 2022148,06152,55147,91152,48152,481 668 100
09 nov. 2022146,12146,53145,08145,42145,421 125 900
08 nov. 2022146,48147,98145,47145,83145,83879 700
07 nov. 2022143,80146,44142,76146,14146,141 051 600
04 nov. 2022143,89144,95141,68143,62143,621 066 100
03 nov. 2022139,12143,86138,04142,98142,981 076 500
02 nov. 2022142,50144,28140,30140,48140,481 570 700
01 nov. 2022144,06144,79141,33142,78142,781 152 500
31 oct. 2022144,00146,85143,58143,65143,651 088 700
28 oct. 2022142,94145,82142,26144,59144,591 082 800
27 oct. 2022143,14144,75141,16142,65142,651 243 900
26 oct. 2022144,49146,11142,66143,51143,511 337 600
25 oct. 2022139,08144,62139,08144,05144,051 867 800
24 oct. 2022138,36140,37137,85138,96138,961 121 500
21 oct. 2022134,96139,18132,58136,75136,751 486 400
20 oct. 2022128,46134,99128,46134,66134,662 360 000
19 oct. 2022129,34129,34125,17126,66126,661 460 800
18 oct. 2022129,99130,86128,45129,58129,581 164 800
17 oct. 2022127,21128,35126,65127,93127,931 180 800
14 oct. 2022126,58128,00124,98126,11126,11782 600
13 oct. 2022122,80126,92122,05125,71125,71932 700
12 oct. 2022124,94126,21123,78124,39124,39837 700
11 oct. 2022124,21126,05122,79124,36124,36961 900
10 oct. 2022123,73124,54122,54124,02124,02676 800
07 oct. 2022125,14125,14122,56123,31123,31692 900
06 oct. 2022127,42127,42125,07126,06126,06797 200
05 oct. 2022127,25128,38126,27127,76127,76540 000
04 oct. 2022126,12128,67126,09128,10128,10918 300
03 oct. 2022123,39126,04123,11125,44125,44854 500
03 oct. 20220.66 Dividende
30 sept. 2022125,47126,29122,51122,69122,031 129 800
29 sept. 2022124,76125,19123,47124,62123,951 005 200
28 sept. 2022123,46125,84122,72125,17124,501 002 800
27 sept. 2022123,94124,91121,93122,31121,65993 700
26 sept. 2022121,94123,81121,86123,20122,541 014 500
23 sept. 2022122,41122,85120,97122,35121,691 027 100
22 sept. 2022121,37123,75120,40122,84122,181 036 200
21 sept. 2022124,97126,13121,73121,77121,11732 000
20 sept. 2022124,62124,92122,63124,34123,671 260 100
19 sept. 2022124,16125,71123,98125,59124,91864 400
16 sept. 2022124,07125,53123,89124,73124,061 240 400
15 sept. 2022124,70125,83124,05124,28123,611 067 600
14 sept. 2022125,77126,00123,32123,99123,32896 000
13 sept. 2022129,89129,97125,62125,92125,24873 800
12 sept. 2022130,36131,81130,00131,65130,94742 800
09 sept. 2022130,31131,02129,46130,00129,30882 000
08 sept. 2022127,04130,44126,86130,20129,501 062 300
07 sept. 2022125,86128,10125,67127,45126,76786 300
06 sept. 2022125,06127,00124,94125,37124,70700 200
02 sept. 2022126,66127,17124,53125,13124,46651 300
01 sept. 2022125,02126,52124,28126,12125,44748 800
31 août 2022126,83127,05124,91125,31124,641 116 400
30 août 2022126,87127,44125,88126,28125,60569 600
29 août 2022126,89127,70126,00126,63125,95564 600
26 août 2022130,85130,92127,04127,10126,42775 600
25 août 2022128,64130,61127,10130,60129,90769 900
24 août 2022129,55129,55127,54128,74128,05936 800
23 août 2022131,57131,57129,64130,05129,35905 900
22 août 2022134,63135,38131,87131,99131,28934 300
19 août 2022136,31137,06134,68135,48134,751 814 800
18 août 2022138,15138,15134,43135,96135,23782 600
17 août 2022139,29140,29137,53137,84137,10715 300
16 août 2022140,49141,84139,54140,53139,77607 900
15 août 2022140,63142,47139,76141,10140,34590 200
12 août 2022140,60141,39139,45140,55139,79648 400
11 août 2022140,89142,84140,00140,57139,81707 900
10 août 2022140,16141,41139,37140,98140,22735 800
09 août 2022140,41141,48138,90139,21138,46588 300
08 août 2022140,24140,92139,45140,02139,27519 600
05 août 2022137,70139,44137,02139,38138,63580 000
04 août 2022138,64140,33137,89138,04137,30711 000
03 août 2022137,16138,55136,93137,93137,19684 300
02 août 2022137,22138,42136,32136,70135,96881 200
01 août 2022136,04137,24135,37136,67135,93888 200
29 juil. 2022135,18137,20134,82136,57135,84987 600
28 juil. 2022134,20136,28132,64135,18134,45754 500
27 juil. 2022132,52135,35131,65134,30133,58717 500
26 juil. 2022130,50133,35129,07133,20132,48947 500
25 juil. 2022131,38131,99130,32131,05130,35867 400
22 juil. 2022135,76136,09130,47131,03130,33978 800
21 juil. 2022134,32135,24130,01134,63133,911 676 400
20 juil. 2022136,81137,19134,43134,84134,111 066 700
19 juil. 2022134,60137,43134,60136,66135,92714 700
18 juil. 2022135,85136,04133,27133,65132,93834 900
15 juil. 2022135,33135,97133,44135,86135,13620 900
*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...