Mercado abrirá em 4 h 18 min

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
149,00+0,33 (+0,22%)
No fechamento: 04:00PM EDT
149,98 +0,98 (+0,66%)
Pós-fechamento: 06:03PM EDT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 2024149,21149,95147,02149,00149,00678.800
11 de out. de 2024148,55149,44147,68148,67148,67480.100
10 de out. de 2024149,28149,28147,30147,81147,81426.000
09 de out. de 2024149,09149,99148,13149,01149,01539.300
08 de out. de 2024147,21149,40146,53148,78148,78748.100
07 de out. de 2024150,75150,75146,17146,90146,90640.200
04 de out. de 2024152,11152,49150,42150,79150,79500.800
04 de out. de 20240.75 Dividendo
03 de out. de 2024154,98155,09151,79152,13151,38558.900
02 de out. de 2024154,49155,39152,98154,86154,10577.800
01 de out. de 2024154,81155,35153,69153,95153,19500.200
30 de set. de 2024155,09155,59153,55155,25154,48934.700
27 de set. de 2024154,66156,52154,46154,80154,04712.300
26 de set. de 2024152,04154,50152,04154,42153,66647.800
25 de set. de 2024153,59154,16151,89152,49151,74697.500
24 de set. de 2024153,61154,68152,21153,08152,33788.000
23 de set. de 2024153,22155,00153,00153,98153,22678.400
20 de set. de 2024155,10155,10152,56152,99152,241.456.300
19 de set. de 2024155,84156,88154,51155,12154,36519.500
18 de set. de 2024155,20157,06155,10155,48154,71440.200
17 de set. de 2024156,37156,80154,57155,38154,61476.200
16 de set. de 2024155,34157,23155,22156,36155,59618.500
13 de set. de 2024155,02155,51153,33154,38153,62570.700
12 de set. de 2024153,51154,97151,88154,76154,00762.500
11 de set. de 2024152,13153,97149,52153,56152,80958.100
10 de set. de 2024154,59155,41151,24152,86152,11656.100
09 de set. de 2024152,96155,64152,56154,29153,53912.100
06 de set. de 2024154,24155,03152,02152,93152,18827.500
05 de set. de 2024155,26155,51152,28154,23153,47756.100
04 de set. de 2024157,21159,36154,89155,39154,62606.100
03 de set. de 2024157,00158,22156,02156,97156,20745.900
30 de ago. de 2024155,92157,34155,49156,97156,20883.700
29 de ago. de 2024155,02156,72154,42156,23155,46698.700
28 de ago. de 2024153,53155,29153,38154,88154,12570.000
27 de ago. de 2024154,28154,65152,95153,60152,84494.500
26 de ago. de 2024153,95154,71153,50153,90153,14425.400
23 de ago. de 2024153,75153,81152,02153,56152,80472.300
22 de ago. de 2024153,31153,31152,16152,84152,09477.600
21 de ago. de 2024151,37153,07150,90152,97152,22625.000
20 de ago. de 2024151,36151,36150,01150,91150,17432.200
19 de ago. de 2024151,44152,88150,52151,12150,37688.300
16 de ago. de 2024149,98151,84148,66151,38150,63717.100
15 de ago. de 2024150,18150,86148,58149,69148,95685.200
14 de ago. de 2024150,47150,74149,44149,85149,11510.400
13 de ago. de 2024151,00152,00148,83150,77150,03728.400
12 de ago. de 2024149,00150,56148,74150,42149,68693.000
09 de ago. de 2024150,00150,51148,42149,31148,57675.600
08 de ago. de 2024145,83150,25145,43150,06149,32800.000
07 de ago. de 2024146,90148,72145,84146,13145,411.090.300
06 de ago. de 2024145,93148,31145,49146,89146,17822.600
05 de ago. de 2024149,89150,55144,87145,79145,071.261.900
02 de ago. de 2024148,00151,78147,21150,08149,341.024.000
01 de ago. de 2024142,86147,89142,86147,67146,941.120.800
31 de jul. de 2024142,53143,51140,71142,30141,601.276.200
30 de jul. de 2024141,81144,74141,81142,89142,19937.200
29 de jul. de 2024145,00145,11141,82142,14141,441.532.200
26 de jul. de 2024144,92146,73144,57145,59144,871.282.600
25 de jul. de 2024144,65147,11143,78144,25143,541.127.700
24 de jul. de 2024141,99144,38140,06143,91143,201.060.800
23 de jul. de 2024143,96146,41137,71140,96140,271.893.400
22 de jul. de 2024146,54148,26145,72147,35146,621.334.400
19 de jul. de 2024148,11148,11145,94146,01145,29907.000
18 de jul. de 2024147,59149,85146,24146,84146,12765.700
17 de jul. de 2024148,93150,59148,10148,48147,75769.800
16 de jul. de 2024145,34148,73144,29148,60147,871.008.600
15 de jul. de 2024144,09146,51143,74144,59143,881.277.100
12 de jul. de 2024144,17145,22143,49144,11143,40581.900
11 de jul. de 2024141,85143,75141,54143,50142,79951.600
10 de jul. de 2024140,73140,95138,93140,45139,76723.000
09 de jul. de 2024138,62139,21136,99138,36137,68932.200
08 de jul. de 2024140,39140,94138,84138,92138,24642.500
08 de jul. de 20240.75 Dividendo
05 de jul. de 2024141,21142,00138,77140,45139,011.017.600
03 de jul. de 2024139,98140,94137,21140,90139,46808.400
02 de jul. de 2024137,06138,05136,35136,64135,241.048.500
01 de jul. de 2024137,52139,28136,30137,09135,69788.700
28 de jun. de 2024137,94138,62135,47136,88135,481.284.700
27 de jun. de 2024138,58139,37137,02137,34135,93936.200
26 de jun. de 2024137,80138,71136,96138,60137,18710.900
25 de jun. de 2024139,78140,17137,65138,30136,88734.400
24 de jun. de 2024139,36140,58138,22140,23138,79599.400
21 de jun. de 2024138,64139,69137,90138,96137,54908.500
20 de jun. de 2024136,37138,29135,82138,20136,78758.500
18 de jun. de 2024136,33137,75136,33137,30135,89759.700
17 de jun. de 2024136,77137,75136,60137,02135,62815.800
14 de jun. de 2024138,00139,18137,01137,85136,44718.600
13 de jun. de 2024138,88139,13137,48138,53137,11668.000
12 de jun. de 2024141,57141,73138,16138,83137,41831.200
11 de jun. de 2024140,96141,43140,34140,76139,32544.000
10 de jun. de 2024141,97142,20140,43141,47140,02589.500
07 de jun. de 2024142,30143,19142,24142,34140,88366.200
06 de jun. de 2024142,37143,84142,28142,64141,18618.400
05 de jun. de 2024141,27143,00140,80142,69141,23837.500
04 de jun. de 2024140,97142,01139,71141,57140,12818.800
03 de jun. de 2024140,92142,25139,83141,11139,66634.300
31 de mai. de 2024139,58142,06139,39141,97140,522.238.000
30 de mai. de 2024137,97139,68137,36139,33137,90838.600
29 de mai. de 2024138,13139,07137,34138,19136,77986.800
28 de mai. de 2024140,80141,58138,67138,91137,49886.300
24 de mai. de 2024140,60141,59139,77141,28139,83647.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...