Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 136.66 | 136.75 | 135.26 | 136.39 | 136.39 | 226,926 |
| 02 may 2024 | 137.42 | 137.42 | 135.35 | 136.34 | 136.34 | 695,200 |
| 01 may 2024 | 138.31 | 138.41 | 136.47 | 137.55 | 137.55 | 676,600 |
| 30 abr 2024 | 138.80 | 139.64 | 137.23 | 138.18 | 138.18 | 1,067,500 |
| 29 abr 2024 | 134.50 | 142.46 | 134.50 | 139.50 | 139.50 | 2,790,100 |
| 26 abr 2024 | 135.00 | 135.99 | 134.05 | 134.26 | 134.26 | 601,700 |
| 25 abr 2024 | 137.55 | 138.61 | 134.13 | 135.42 | 135.42 | 1,016,000 |
| 24 abr 2024 | 136.00 | 138.32 | 134.95 | 137.55 | 137.55 | 1,566,400 |
| 23 abr 2024 | 135.00 | 138.91 | 133.11 | 136.70 | 136.70 | 2,088,300 |
| 22 abr 2024 | 128.75 | 131.21 | 128.38 | 130.09 | 130.09 | 1,694,300 |
| 19 abr 2024 | 126.52 | 128.88 | 126.08 | 128.44 | 128.44 | 1,557,600 |
| 18 abr 2024 | 127.25 | 127.34 | 125.42 | 125.91 | 125.91 | 873,700 |
| 17 abr 2024 | 127.62 | 127.99 | 126.74 | 126.98 | 126.98 | 886,800 |
| 16 abr 2024 | 129.43 | 129.43 | 127.40 | 127.42 | 127.42 | 692,300 |
| 15 abr 2024 | 129.28 | 129.89 | 128.07 | 128.64 | 128.64 | 698,800 |
| 12 abr 2024 | 129.64 | 130.30 | 128.27 | 128.53 | 128.53 | 720,200 |
| 11 abr 2024 | 132.28 | 132.54 | 129.18 | 130.02 | 130.02 | 754,200 |
| 10 abr 2024 | 132.67 | 132.99 | 131.14 | 131.62 | 131.62 | 787,400 |
| 09 abr 2024 | 130.73 | 132.78 | 130.73 | 132.75 | 132.75 | 800,000 |
| 08 abr 2024 | 130.63 | 131.69 | 130.04 | 130.04 | 130.04 | 595,100 |
| 05 abr 2024 | 130.25 | 131.15 | 129.11 | 130.63 | 130.63 | 691,500 |
| 05 abr 2024 | 0.75 Dividendo | |||||
| 04 abr 2024 | 133.10 | 134.05 | 131.40 | 131.50 | 130.75 | 847,800 |
| 03 abr 2024 | 132.10 | 133.48 | 131.27 | 132.39 | 131.63 | 1,067,100 |
| 02 abr 2024 | 134.60 | 134.60 | 131.40 | 132.29 | 131.54 | 1,404,300 |
| 01 abr 2024 | 132.73 | 135.45 | 131.03 | 134.77 | 134.00 | 2,109,000 |
| 28 mar 2024 | 131.18 | 133.41 | 131.18 | 133.11 | 132.35 | 888,000 |
| 27 mar 2024 | 129.50 | 131.10 | 128.71 | 131.06 | 130.31 | 753,000 |
| 26 mar 2024 | 129.62 | 129.75 | 128.46 | 128.87 | 128.13 | 666,200 |
| 25 mar 2024 | 129.93 | 129.99 | 128.65 | 129.28 | 128.54 | 584,200 |
| 22 mar 2024 | 128.89 | 129.39 | 128.03 | 129.30 | 128.56 | 708,100 |
| 21 mar 2024 | 127.81 | 128.96 | 127.25 | 128.83 | 128.10 | 639,800 |
| 20 mar 2024 | 128.55 | 129.21 | 127.32 | 127.72 | 126.99 | 586,600 |
| 19 mar 2024 | 128.30 | 129.94 | 127.82 | 129.06 | 128.32 | 902,800 |
| 18 mar 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 127.41 | 838,200 |
| 15 mar 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 127.55 | 1,954,900 |
| 14 mar 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 126.39 | 1,018,900 |
| 13 mar 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 128.67 | 849,400 |
| 12 mar 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 129.00 | 909,200 |
| 11 mar 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 128.69 | 825,400 |
| 08 mar 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 126.51 | 811,800 |
| 07 mar 2024 | 127.10 | 127.73 | 126.64 | 127.39 | 126.66 | 819,200 |
| 06 mar 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 126.20 | 1,006,200 |
| 05 mar 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 123.80 | 1,068,000 |
| 04 mar 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 124.60 | 913,600 |
| 01 mar 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 123.97 | 1,034,100 |
| 29 feb 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 124.18 | 1,590,400 |
| 28 feb 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 124.94 | 583,700 |
| 27 feb 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 125.71 | 631,700 |
| 26 feb 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 125.48 | 956,000 |
| 23 feb 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 126.36 | 787,400 |
| 22 feb 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 124.63 | 873,800 |
| 21 feb 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 126.01 | 1,488,700 |
| 20 feb 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 123.09 | 1,124,800 |
| 16 feb 2024 | 125.68 | 126.22 | 123.81 | 124.00 | 123.29 | 1,397,200 |
| 15 feb 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 125.01 | 1,231,700 |
| 14 feb 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 126.99 | 801,100 |
| 13 feb 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 127.13 | 791,500 |
| 12 feb 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 129.27 | 1,011,200 |
| 09 feb 2024 | 126.51 | 127.60 | 125.92 | 126.74 | 126.02 | 621,300 |
| 08 feb 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 125.82 | 1,003,400 |
| 07 feb 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 126.69 | 1,194,700 |
| 06 feb 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 125.54 | 1,942,700 |
| 05 feb 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 123.07 | 1,380,200 |
| 02 feb 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 124.29 | 1,276,600 |
| 01 feb 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 126.44 | 2,505,700 |
| 31 ene 2024 | 129.42 | 129.95 | 128.20 | 128.43 | 127.70 | 1,712,900 |
| 30 ene 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 128.10 | 896,400 |
| 29 ene 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 128.60 | 911,200 |
| 26 ene 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 129.70 | 966,000 |
| 25 ene 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 129.41 | 1,853,600 |
| 24 ene 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 127.03 | 1,707,300 |
| 23 ene 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 129.04 | 1,194,500 |
| 22 ene 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 129.96 | 986,200 |
| 19 ene 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 131.81 | 945,200 |
| 18 ene 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 133.46 | 710,000 |
| 17 ene 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 132.96 | 794,400 |
| 16 ene 2024 | 134.12 | 134.98 | 133.28 | 133.85 | 133.09 | 887,000 |
| 16 ene 2024 | 0.71 Dividendo | |||||
| 12 ene 2024 | 135.60 | 136.24 | 133.84 | 135.30 | 133.82 | 1,008,700 |
| 11 ene 2024 | 137.10 | 137.42 | 135.30 | 135.77 | 134.29 | 1,145,700 |
| 10 ene 2024 | 142.79 | 142.79 | 135.25 | 137.10 | 135.60 | 2,141,300 |
| 09 ene 2024 | 142.00 | 142.92 | 140.98 | 142.11 | 140.56 | 668,700 |
| 08 ene 2024 | 141.92 | 142.09 | 139.60 | 141.60 | 140.05 | 852,000 |
| 05 ene 2024 | 140.95 | 142.39 | 139.78 | 141.98 | 140.43 | 930,600 |
| 04 ene 2024 | 139.91 | 140.85 | 139.54 | 140.56 | 139.02 | 880,900 |
| 03 ene 2024 | 140.93 | 141.18 | 139.25 | 139.68 | 138.15 | 1,039,700 |
| 02 ene 2024 | 138.13 | 143.63 | 138.13 | 140.82 | 139.28 | 1,045,400 |
| 29 dic 2023 | 137.34 | 138.00 | 137.03 | 137.88 | 136.37 | 416,000 |
| 28 dic 2023 | 137.86 | 138.57 | 137.50 | 137.66 | 136.16 | 434,800 |
| 27 dic 2023 | 136.58 | 137.59 | 135.96 | 137.58 | 136.08 | 648,600 |
| 26 dic 2023 | 136.29 | 137.13 | 135.95 | 136.76 | 135.27 | 467,100 |
| 22 dic 2023 | 136.70 | 137.21 | 136.11 | 136.74 | 135.25 | 408,100 |
| 21 dic 2023 | 135.19 | 136.12 | 134.55 | 136.04 | 134.55 | 668,400 |
| 20 dic 2023 | 136.69 | 136.69 | 134.69 | 134.77 | 133.30 | 717,900 |
| 19 dic 2023 | 136.05 | 136.85 | 134.62 | 136.45 | 134.96 | 898,700 |
| 18 dic 2023 | 135.78 | 136.69 | 135.04 | 135.82 | 134.34 | 684,700 |
| 15 dic 2023 | 136.31 | 137.17 | 134.65 | 135.03 | 133.56 | 1,806,900 |
| 14 dic 2023 | 141.99 | 141.99 | 136.07 | 137.26 | 135.76 | 2,076,200 |
| 13 dic 2023 | 140.11 | 141.12 | 139.50 | 141.12 | 139.58 | 1,077,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.