Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DGX.US
173.44-2.05(-1.17%)(czas lokalny: 31.12.2025 16:00)Quest Diagnostics Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 175.88 | 175.88 | 173.39 | 173.44 | 25 408 | 0 |
| 30.12.2025 | 175.52 | 176.35 | 174.99 | 175.45 | 33 471 | 0 |
| 29.12.2025 | 176.01 | 176.08 | 174.63 | 175.54 | 37 605 | 0 |
| 26.12.2025 | 175.73 | 176.73 | 175.69 | 175.97 | 19 151 | 0 |
| 24.12.2025 | 175.74 | 176.25 | 175.02 | 175.90 | 131 622 | 0 |
| 23.12.2025 | 176.17 | 176.78 | 174.47 | 175.12 | 36 325 | 0 |
| 22.12.2025 | 176.04 | 177.19 | 175.85 | 176.27 | 31 712 | 0 |
| 19.12.2025 | 175.57 | 176.79 | 174.59 | 175.99 | 29 490 | 0 |
| 18.12.2025 | 179.49 | 179.55 | 176.05 | 176.14 | 37 318 | 0 |
| 17.12.2025 | 177.99 | 179.14 | 177.04 | 179.08 | 50 809 | 0 |
| 16.12.2025 | 184.85 | 184.85 | 178.55 | 178.59 | 59 251 | 0 |
| 15.12.2025 | 183.27 | 184.70 | 183.01 | 184.09 | 30 390 | 0 |
| 12.12.2025 | 182.20 | 183.02 | 181.06 | 182.54 | 70 092 | 0 |
| 11.12.2025 | 179.62 | 182.06 | 179.62 | 181.65 | 24 747 | 0 |
| 10.12.2025 | 180.86 | 180.86 | 179.02 | 179.47 | 19 934 | 0 |
| 09.12.2025 | 182.52 | 182.69 | 178.68 | 179.67 | 35 093 | 0 |
| 08.12.2025 | 181.95 | 183.51 | 181.23 | 181.86 | 50 772 | 0 |
| 05.12.2025 | 183.37 | 184.18 | 182.13 | 182.63 | 41 830 | 0 |
| 04.12.2025 | 182.78 | 185.10 | 182.19 | 184.15 | 56 712 | 0 |
| 03.12.2025 | 183.41 | 184.11 | 182.24 | 182.64 | 91 387 | 0 |
| 02.12.2025 | 183.99 | 184.17 | 182.25 | 182.49 | 81 744 | 0 |
| 01.12.2025 | 188.02 | 189.38 | 183.67 | 183.84 | 62 131 | 0 |
| 28.11.2025 | 189.95 | 190.25 | 189.09 | 189.15 | 13 022 | 0 |
| 26.11.2025 | 192.31 | 192.31 | 189.22 | 189.72 | 46 461 | 0 |
| 25.11.2025 | 191.18 | 193.28 | 190.91 | 192.37 | 56 639 | 0 |
| 24.11.2025 | 192.01 | 192.40 | 190.00 | 190.59 | 62 970 | 0 |
| 21.11.2025 | 188.13 | 193.71 | 187.80 | 191.22 | 86 411 | 0 |
| 20.11.2025 | 186.42 | 188.77 | 186.42 | 187.57 | 42 839 | 0 |
| 19.11.2025 | 185.35 | 187.65 | 184.34 | 185.87 | 69 064 | 0 |
| 18.11.2025 | 186.68 | 188.16 | 184.43 | 185.32 | 134 810 | 0 |
| 17.11.2025 | 186.78 | 189.18 | 185.44 | 186.18 | 140 700 | 0 |
| 14.11.2025 | 187.16 | 188.89 | 186.43 | 186.99 | 199 164 | 0 |
| 13.11.2025 | 186.07 | 190.39 | 184.57 | 187.61 | 236 589 | 0 |
| 12.11.2025 | 188.28 | 189.22 | 186.83 | 186.85 | 127 485 | 0 |
| 11.11.2025 | 184.88 | 191.26 | 184.88 | 188.91 | 254 796 | 0 |
| 10.11.2025 | 178.78 | 184.57 | 175.77 | 184.35 | 267 636 | 0 |
| 07.11.2025 | 176.54 | 180.49 | 176.54 | 179.51 | 197 859 | 0 |
| 06.11.2025 | 178.37 | 178.84 | 175.73 | 176.52 | 193 497 | 0 |
| 05.11.2025 | 178.25 | 179.20 | 176.72 | 178.24 | 134 229 | 0 |
| 04.11.2025 | 179.42 | 180.07 | 176.44 | 177.99 | 268 629 | 0 |
| 03.11.2025 | 175.66 | 179.09 | 174.54 | 178.85 | 276 666 | 0 |
| 31.10.2025 | 174.50 | 176.72 | 174.50 | 175.99 | 239 523 | 0 |
| 30.10.2025 | 176.20 | 178.65 | 175.45 | 175.84 | 196 006 | 0 |
| 29.10.2025 | 178.65 | 178.66 | 174.72 | 174.74 | 92 569 | 0 |
| 28.10.2025 | 179.60 | 179.72 | 177.44 | 178.35 | 87 450 | 0 |
| 27.10.2025 | 181.84 | 181.84 | 179.80 | 180.28 | 53 283 | 0 |
| 24.10.2025 | 184.00 | 184.68 | 181.94 | 182.11 | 47 930 | 0 |
| 23.10.2025 | 181.66 | 183.38 | 179.65 | 183.24 | 49 470 | 0 |
| 22.10.2025 | 184.43 | 186.20 | 180.85 | 181.20 | 132 364 | 0 |
| 21.10.2025 | 196.00 | 198.06 | 179.99 | 184.58 | 171 198 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
