NYSE - Delayed Quote • USD
Quest Diagnostics Incorporated (DGX)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 136.00 | 138.32 | 134.95 | 137.55 | 137.55 | 1,566,400 |
Apr 23, 2024 | 135.00 | 138.91 | 133.11 | 136.70 | 136.70 | 2,088,300 |
Apr 22, 2024 | 128.75 | 131.21 | 128.38 | 130.09 | 130.09 | 1,694,300 |
Apr 19, 2024 | 126.52 | 128.88 | 126.08 | 128.44 | 128.44 | 1,557,600 |
Apr 18, 2024 | 127.25 | 127.34 | 125.42 | 125.91 | 125.91 | 873,700 |
Apr 17, 2024 | 127.62 | 127.99 | 126.74 | 126.98 | 126.98 | 886,800 |
Apr 16, 2024 | 129.43 | 129.43 | 127.40 | 127.42 | 127.42 | 692,300 |
Apr 15, 2024 | 129.28 | 129.89 | 128.07 | 128.64 | 128.64 | 698,800 |
Apr 12, 2024 | 129.64 | 130.30 | 128.27 | 128.53 | 128.53 | 720,200 |
Apr 11, 2024 | 132.28 | 132.54 | 129.18 | 130.02 | 130.02 | 754,200 |
Apr 10, 2024 | 132.67 | 132.99 | 131.14 | 131.62 | 131.62 | 787,400 |
Apr 9, 2024 | 130.73 | 132.78 | 130.73 | 132.75 | 132.75 | 800,000 |
Apr 8, 2024 | 130.63 | 131.69 | 130.04 | 130.04 | 130.04 | 595,100 |
Apr 5, 2024 | 0.75 Dividend | |||||
Apr 5, 2024 | 130.25 | 131.15 | 129.11 | 130.63 | 130.63 | 691,500 |
Apr 4, 2024 | 133.10 | 134.05 | 131.40 | 131.50 | 130.75 | 847,800 |
Apr 3, 2024 | 132.10 | 133.48 | 131.27 | 132.39 | 131.63 | 1,067,100 |
Apr 2, 2024 | 134.60 | 134.60 | 131.40 | 132.29 | 131.54 | 1,404,300 |
Apr 1, 2024 | 132.73 | 135.45 | 131.03 | 134.77 | 134.00 | 2,109,000 |
Mar 28, 2024 | 131.18 | 133.41 | 131.18 | 133.11 | 132.35 | 888,000 |
Mar 27, 2024 | 129.50 | 131.10 | 128.71 | 131.06 | 130.31 | 753,000 |
Mar 26, 2024 | 129.62 | 129.75 | 128.46 | 128.87 | 128.13 | 666,200 |
Mar 25, 2024 | 129.93 | 129.99 | 128.65 | 129.28 | 128.54 | 584,200 |
Mar 22, 2024 | 128.89 | 129.39 | 128.03 | 129.30 | 128.56 | 708,100 |
Mar 21, 2024 | 127.81 | 128.96 | 127.25 | 128.83 | 128.10 | 639,800 |
Mar 20, 2024 | 128.55 | 129.21 | 127.32 | 127.72 | 126.99 | 586,600 |
Mar 19, 2024 | 128.30 | 129.94 | 127.82 | 129.06 | 128.32 | 902,800 |
Mar 18, 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 127.41 | 838,200 |
Mar 15, 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 127.55 | 1,954,900 |
Mar 14, 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 126.39 | 1,018,900 |
Mar 13, 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 128.67 | 849,400 |
Mar 12, 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 129.00 | 909,200 |
Mar 11, 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 128.69 | 825,400 |
Mar 8, 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 126.51 | 811,800 |
Mar 7, 2024 | 127.10 | 127.73 | 126.64 | 127.39 | 126.66 | 819,200 |
Mar 6, 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 126.20 | 1,006,200 |
Mar 5, 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 123.80 | 1,068,000 |
Mar 4, 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 124.60 | 913,600 |
Mar 1, 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 123.97 | 1,034,100 |
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 124.18 | 1,590,400 |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 124.94 | 583,700 |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 125.71 | 631,700 |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 125.48 | 956,000 |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 126.36 | 787,400 |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 124.63 | 873,800 |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 126.01 | 1,488,700 |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 123.09 | 1,124,800 |
Feb 16, 2024 | 125.68 | 126.22 | 123.81 | 124.00 | 123.29 | 1,397,200 |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 125.01 | 1,231,700 |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 126.99 | 801,100 |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 127.13 | 791,500 |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 129.27 | 1,011,200 |
Feb 9, 2024 | 126.51 | 127.60 | 125.92 | 126.74 | 126.02 | 621,300 |
Feb 8, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 125.82 | 1,003,400 |
Feb 7, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 126.69 | 1,194,700 |
Feb 6, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 125.54 | 1,942,700 |
Feb 5, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 123.07 | 1,380,200 |
Feb 2, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 124.29 | 1,276,600 |
Feb 1, 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 126.44 | 2,505,700 |
Jan 31, 2024 | 129.42 | 129.95 | 128.20 | 128.43 | 127.70 | 1,712,900 |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 128.10 | 896,400 |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 128.60 | 911,200 |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 129.70 | 966,000 |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 129.41 | 1,853,600 |
Jan 24, 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 127.03 | 1,707,300 |
Jan 23, 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 129.04 | 1,194,500 |
Jan 22, 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 129.96 | 986,200 |
Jan 19, 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 131.81 | 945,200 |
Jan 18, 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 133.46 | 710,000 |
Jan 17, 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 132.96 | 794,400 |
Jan 16, 2024 | 0.71 Dividend | |||||
Jan 16, 2024 | 134.12 | 134.98 | 133.28 | 133.85 | 133.09 | 887,000 |
Jan 12, 2024 | 135.60 | 136.24 | 133.84 | 135.30 | 133.82 | 1,008,700 |
Jan 11, 2024 | 137.10 | 137.42 | 135.30 | 135.77 | 134.29 | 1,145,700 |
Jan 10, 2024 | 142.79 | 142.79 | 135.25 | 137.10 | 135.60 | 2,141,300 |
Jan 9, 2024 | 142.00 | 142.92 | 140.98 | 142.11 | 140.56 | 668,700 |
Jan 8, 2024 | 141.92 | 142.09 | 139.60 | 141.60 | 140.05 | 852,000 |
Jan 5, 2024 | 140.95 | 142.39 | 139.78 | 141.98 | 140.43 | 930,600 |
Jan 4, 2024 | 139.91 | 140.85 | 139.54 | 140.56 | 139.02 | 880,900 |
Jan 3, 2024 | 140.93 | 141.18 | 139.25 | 139.68 | 138.15 | 1,039,700 |
Jan 2, 2024 | 138.13 | 143.63 | 138.13 | 140.82 | 139.28 | 1,045,400 |
Dec 29, 2023 | 137.34 | 138.00 | 137.03 | 137.88 | 136.37 | 416,000 |
Dec 28, 2023 | 137.86 | 138.57 | 137.50 | 137.66 | 136.16 | 434,800 |
Dec 27, 2023 | 136.58 | 137.59 | 135.96 | 137.58 | 136.08 | 648,600 |
Dec 26, 2023 | 136.29 | 137.13 | 135.95 | 136.76 | 135.27 | 467,100 |
Dec 22, 2023 | 136.70 | 137.21 | 136.11 | 136.74 | 135.25 | 408,100 |
Dec 21, 2023 | 135.19 | 136.12 | 134.55 | 136.04 | 134.55 | 668,400 |
Dec 20, 2023 | 136.69 | 136.69 | 134.69 | 134.77 | 133.30 | 717,900 |
Dec 19, 2023 | 136.05 | 136.85 | 134.62 | 136.45 | 134.96 | 898,700 |
Dec 18, 2023 | 135.78 | 136.69 | 135.04 | 135.82 | 134.34 | 684,700 |
Dec 15, 2023 | 136.31 | 137.17 | 134.65 | 135.03 | 133.56 | 1,806,900 |
Dec 14, 2023 | 141.99 | 141.99 | 136.07 | 137.26 | 135.76 | 2,076,200 |
Dec 13, 2023 | 140.11 | 141.12 | 139.50 | 141.12 | 139.58 | 1,077,900 |
Dec 12, 2023 | 139.50 | 141.25 | 138.65 | 139.41 | 137.89 | 986,200 |
Dec 11, 2023 | 136.30 | 137.09 | 135.15 | 136.94 | 135.44 | 786,900 |
Dec 8, 2023 | 135.43 | 136.24 | 135.19 | 135.91 | 134.43 | 719,300 |
Dec 7, 2023 | 135.72 | 135.76 | 134.32 | 135.22 | 133.74 | 883,000 |
Dec 6, 2023 | 134.66 | 135.46 | 134.07 | 134.92 | 133.45 | 787,700 |
Dec 5, 2023 | 137.27 | 137.27 | 134.84 | 134.89 | 133.42 | 750,800 |
Dec 4, 2023 | 136.02 | 137.61 | 135.85 | 137.49 | 135.99 | 871,000 |
Dec 1, 2023 | 137.35 | 137.38 | 135.91 | 136.17 | 134.68 | 1,151,400 |
Nov 30, 2023 | 135.52 | 137.32 | 134.63 | 137.23 | 135.73 | 1,291,700 |
Nov 29, 2023 | 135.53 | 136.61 | 134.96 | 135.27 | 133.79 | 583,200 |
Nov 28, 2023 | 135.56 | 136.62 | 134.28 | 135.72 | 134.24 | 804,100 |
Nov 27, 2023 | 135.54 | 136.38 | 134.51 | 135.31 | 133.83 | 829,900 |
Nov 24, 2023 | 135.89 | 135.89 | 134.84 | 135.54 | 134.06 | 379,400 |
Nov 22, 2023 | 134.77 | 136.03 | 134.77 | 135.75 | 134.27 | 658,100 |
Nov 21, 2023 | 135.24 | 135.58 | 134.19 | 134.32 | 132.85 | 1,080,500 |
Nov 20, 2023 | 134.16 | 135.47 | 133.75 | 134.85 | 133.38 | 785,900 |
Nov 17, 2023 | 135.55 | 135.94 | 134.25 | 134.89 | 133.42 | 849,600 |
Nov 16, 2023 | 135.64 | 135.91 | 134.39 | 134.93 | 133.46 | 1,202,800 |
Nov 15, 2023 | 133.73 | 136.20 | 133.64 | 135.45 | 133.97 | 1,457,000 |
Nov 14, 2023 | 132.65 | 133.89 | 131.77 | 133.78 | 132.32 | 1,005,400 |
Nov 13, 2023 | 132.90 | 133.00 | 131.69 | 132.35 | 130.90 | 672,500 |
Nov 10, 2023 | 132.38 | 133.01 | 131.42 | 132.82 | 131.37 | 591,400 |
Nov 9, 2023 | 133.26 | 133.68 | 131.53 | 131.64 | 130.20 | 771,300 |
Nov 8, 2023 | 133.78 | 133.88 | 132.28 | 133.47 | 132.01 | 727,000 |
Nov 7, 2023 | 134.12 | 134.18 | 132.73 | 132.88 | 131.43 | 637,200 |
Nov 6, 2023 | 133.74 | 135.28 | 133.06 | 133.89 | 132.43 | 871,600 |
Nov 3, 2023 | 132.60 | 135.18 | 131.69 | 133.91 | 132.45 | 866,800 |
Nov 2, 2023 | 131.64 | 132.63 | 130.75 | 131.33 | 129.90 | 996,500 |
Nov 1, 2023 | 130.17 | 133.20 | 130.08 | 132.53 | 131.08 | 1,202,200 |
Oct 31, 2023 | 129.84 | 131.44 | 128.50 | 130.10 | 128.68 | 969,500 |
Oct 30, 2023 | 127.95 | 131.06 | 127.11 | 129.41 | 128.00 | 1,313,300 |
Oct 27, 2023 | 130.76 | 131.41 | 127.60 | 127.68 | 126.29 | 1,095,700 |
Oct 26, 2023 | 125.31 | 131.51 | 125.06 | 131.26 | 129.83 | 2,461,600 |
Oct 25, 2023 | 121.84 | 125.79 | 121.60 | 125.47 | 124.10 | 1,633,200 |
Oct 24, 2023 | 122.66 | 124.04 | 120.87 | 123.58 | 122.23 | 1,518,300 |
Oct 23, 2023 | 122.55 | 124.55 | 121.34 | 121.45 | 120.12 | 1,940,300 |
Oct 20, 2023 | 123.67 | 125.31 | 122.85 | 123.73 | 122.38 | 1,287,400 |
Oct 19, 2023 | 122.85 | 123.92 | 121.83 | 122.83 | 121.49 | 845,800 |
Oct 18, 2023 | 123.62 | 123.88 | 122.66 | 122.79 | 121.45 | 904,500 |
Oct 17, 2023 | 122.39 | 124.02 | 122.09 | 123.29 | 121.94 | 632,000 |
Oct 16, 2023 | 122.50 | 123.52 | 121.91 | 122.81 | 121.47 | 691,300 |
Oct 13, 2023 | 120.76 | 123.18 | 120.76 | 122.50 | 121.16 | 917,700 |
Oct 12, 2023 | 122.43 | 122.43 | 120.10 | 120.62 | 119.30 | 813,800 |
Oct 11, 2023 | 122.85 | 123.14 | 122.12 | 122.73 | 121.39 | 519,500 |
Oct 10, 2023 | 124.77 | 125.30 | 123.64 | 123.77 | 122.42 | 813,900 |
Oct 9, 2023 | 124.00 | 124.98 | 123.48 | 124.83 | 123.47 | 555,900 |
Oct 6, 2023 | 122.74 | 125.11 | 122.49 | 124.27 | 122.91 | 827,800 |
Oct 5, 2023 | 0.71 Dividend | |||||
Oct 5, 2023 | 122.16 | 123.17 | 121.38 | 122.99 | 121.65 | 1,180,100 |
Oct 4, 2023 | 121.29 | 122.89 | 120.59 | 122.58 | 120.54 | 976,700 |
Oct 3, 2023 | 120.41 | 121.71 | 120.17 | 121.03 | 119.01 | 706,200 |
Oct 2, 2023 | 121.26 | 121.30 | 119.59 | 120.91 | 118.90 | 631,200 |
Sep 29, 2023 | 123.44 | 124.07 | 121.73 | 121.86 | 119.83 | 803,600 |
Sep 28, 2023 | 123.89 | 125.44 | 123.03 | 123.35 | 121.30 | 612,400 |
Sep 27, 2023 | 124.60 | 124.65 | 122.70 | 123.40 | 121.35 | 750,700 |
Sep 26, 2023 | 124.07 | 125.78 | 124.07 | 124.58 | 122.51 | 690,600 |
Sep 25, 2023 | 123.00 | 124.33 | 122.96 | 124.30 | 122.23 | 658,200 |
Sep 22, 2023 | 123.22 | 124.10 | 123.10 | 123.48 | 121.42 | 770,600 |
Sep 21, 2023 | 124.55 | 125.10 | 123.36 | 123.52 | 121.46 | 1,006,200 |
Sep 20, 2023 | 126.12 | 126.19 | 124.70 | 125.01 | 122.93 | 1,113,600 |
Sep 19, 2023 | 126.04 | 127.12 | 125.31 | 125.57 | 123.48 | 793,600 |
Sep 18, 2023 | 126.45 | 126.81 | 125.55 | 125.79 | 123.70 | 823,100 |
Sep 15, 2023 | 127.27 | 127.76 | 125.96 | 126.22 | 124.12 | 1,071,700 |
Sep 14, 2023 | 128.76 | 129.29 | 126.45 | 127.35 | 125.23 | 736,700 |
Sep 13, 2023 | 127.51 | 128.77 | 126.60 | 128.13 | 126.00 | 600,800 |
Sep 12, 2023 | 126.75 | 127.65 | 126.45 | 127.23 | 125.11 | 578,700 |
Sep 11, 2023 | 126.89 | 127.96 | 126.51 | 126.71 | 124.60 | 521,700 |
Sep 8, 2023 | 126.90 | 127.84 | 126.63 | 127.02 | 124.91 | 822,000 |
Sep 7, 2023 | 127.57 | 128.29 | 126.65 | 127.11 | 124.99 | 897,700 |
Sep 6, 2023 | 126.72 | 127.63 | 125.53 | 127.14 | 125.02 | 725,100 |
Sep 5, 2023 | 130.08 | 130.08 | 127.02 | 127.24 | 125.12 | 870,100 |
Sep 1, 2023 | 132.02 | 132.15 | 130.08 | 130.52 | 128.35 | 695,400 |
Aug 31, 2023 | 135.07 | 135.15 | 131.45 | 131.50 | 129.31 | 1,204,800 |
Aug 30, 2023 | 132.82 | 135.15 | 132.64 | 134.68 | 132.44 | 791,100 |
Aug 29, 2023 | 132.53 | 133.13 | 132.00 | 132.40 | 130.20 | 598,600 |
Aug 28, 2023 | 132.86 | 133.30 | 131.85 | 132.44 | 130.23 | 527,900 |
Aug 25, 2023 | 133.72 | 133.91 | 132.32 | 132.39 | 130.19 | 420,200 |
Aug 24, 2023 | 132.97 | 134.13 | 132.93 | 133.22 | 131.00 | 546,000 |
Aug 23, 2023 | 132.72 | 133.52 | 132.44 | 133.42 | 131.20 | 607,300 |
Aug 22, 2023 | 132.83 | 133.69 | 132.20 | 132.38 | 130.18 | 1,110,100 |
Aug 21, 2023 | 133.21 | 134.41 | 132.85 | 132.89 | 130.68 | 824,700 |
Aug 18, 2023 | 132.25 | 133.85 | 132.15 | 133.50 | 131.28 | 817,800 |
Aug 17, 2023 | 131.79 | 132.73 | 130.94 | 132.24 | 130.04 | 701,000 |
Aug 16, 2023 | 133.42 | 133.84 | 132.35 | 132.36 | 130.16 | 571,600 |
Aug 15, 2023 | 134.99 | 135.33 | 133.26 | 133.53 | 131.31 | 597,000 |
Aug 14, 2023 | 135.09 | 135.61 | 134.56 | 135.16 | 132.91 | 443,700 |
Aug 11, 2023 | 134.19 | 135.09 | 133.56 | 135.01 | 132.76 | 665,200 |
Aug 10, 2023 | 134.92 | 136.50 | 133.95 | 134.12 | 131.89 | 656,300 |
Aug 9, 2023 | 134.73 | 135.96 | 134.73 | 135.34 | 133.09 | 409,800 |
Aug 8, 2023 | 136.65 | 136.65 | 134.45 | 134.92 | 132.67 | 486,100 |
Aug 7, 2023 | 136.12 | 136.86 | 135.60 | 136.61 | 134.34 | 583,500 |
Aug 4, 2023 | 136.32 | 137.74 | 135.55 | 135.65 | 133.39 | 732,200 |
Aug 3, 2023 | 135.03 | 136.87 | 134.50 | 136.69 | 134.41 | 715,400 |
Aug 2, 2023 | 134.50 | 134.96 | 132.90 | 134.76 | 132.52 | 914,300 |
Aug 1, 2023 | 135.38 | 136.47 | 134.21 | 134.60 | 132.36 | 1,124,900 |
Jul 31, 2023 | 135.01 | 135.25 | 133.11 | 135.21 | 132.96 | 960,800 |
Jul 28, 2023 | 135.27 | 135.41 | 132.70 | 134.49 | 132.25 | 687,000 |
Jul 27, 2023 | 136.00 | 137.92 | 133.96 | 134.36 | 132.12 | 1,067,000 |
Jul 26, 2023 | 138.26 | 141.24 | 135.76 | 136.24 | 133.97 | 2,181,400 |
Jul 25, 2023 | 143.36 | 145.17 | 142.24 | 144.92 | 142.51 | 1,174,300 |
Jul 24, 2023 | 144.37 | 145.58 | 143.07 | 144.02 | 141.62 | 895,000 |
Jul 21, 2023 | 143.63 | 145.37 | 142.56 | 144.37 | 141.97 | 770,600 |
Jul 20, 2023 | 143.82 | 144.50 | 142.94 | 143.60 | 141.21 | 849,500 |
Jul 19, 2023 | 140.96 | 143.17 | 140.96 | 143.10 | 140.72 | 784,200 |
Jul 18, 2023 | 139.77 | 141.12 | 139.52 | 140.36 | 138.02 | 578,400 |
Jul 17, 2023 | 140.00 | 140.63 | 139.21 | 139.91 | 137.58 | 663,500 |
Jul 14, 2023 | 141.43 | 141.43 | 139.86 | 140.44 | 138.10 | 625,000 |
Jul 13, 2023 | 141.07 | 141.74 | 140.30 | 140.78 | 138.44 | 432,800 |
Jul 12, 2023 | 140.39 | 141.90 | 139.66 | 140.95 | 138.60 | 684,900 |
Jul 11, 2023 | 140.15 | 140.87 | 139.48 | 140.29 | 137.95 | 643,400 |
Jul 10, 2023 | 0.71 Dividend | |||||
Jul 10, 2023 | 138.29 | 140.11 | 138.02 | 139.76 | 137.43 | 853,100 |
Jul 7, 2023 | 139.28 | 140.30 | 138.81 | 139.00 | 135.99 | 834,100 |
Jul 6, 2023 | 137.60 | 140.23 | 137.30 | 139.47 | 136.45 | 879,100 |
Jul 5, 2023 | 138.59 | 139.22 | 137.02 | 138.20 | 135.20 | 871,200 |
Jul 3, 2023 | 139.94 | 140.04 | 138.50 | 139.15 | 136.13 | 477,900 |
Jun 30, 2023 | 141.98 | 141.98 | 139.64 | 140.56 | 137.51 | 1,113,800 |
Jun 29, 2023 | 140.89 | 141.57 | 140.29 | 141.14 | 138.08 | 763,400 |
Jun 28, 2023 | 142.04 | 142.20 | 140.85 | 141.92 | 138.84 | 624,600 |
Jun 27, 2023 | 140.62 | 143.01 | 139.89 | 142.56 | 139.47 | 579,400 |
Jun 26, 2023 | 141.77 | 142.75 | 139.52 | 141.39 | 138.33 | 821,000 |
Jun 23, 2023 | 139.00 | 144.39 | 138.48 | 141.49 | 138.42 | 2,051,500 |
Jun 22, 2023 | 138.91 | 139.51 | 138.19 | 138.79 | 135.78 | 663,500 |
Jun 21, 2023 | 137.93 | 139.41 | 137.15 | 138.66 | 135.65 | 592,400 |
Jun 20, 2023 | 137.82 | 138.60 | 136.86 | 138.04 | 135.05 | 782,000 |
Jun 16, 2023 | 137.84 | 139.30 | 137.36 | 138.60 | 135.60 | 2,673,500 |
Jun 15, 2023 | 136.77 | 137.52 | 136.32 | 137.20 | 134.23 | 835,000 |
Jun 14, 2023 | 136.83 | 137.23 | 135.67 | 136.25 | 133.30 | 785,500 |
Jun 13, 2023 | 135.59 | 136.80 | 135.14 | 136.71 | 133.75 | 732,500 |
Jun 12, 2023 | 134.73 | 135.97 | 134.02 | 135.74 | 132.80 | 735,200 |
Jun 9, 2023 | 135.60 | 135.60 | 134.24 | 134.55 | 131.63 | 665,100 |
Jun 8, 2023 | 135.15 | 135.89 | 133.06 | 135.67 | 132.73 | 696,200 |
Jun 7, 2023 | 133.16 | 135.35 | 132.29 | 134.90 | 131.98 | 910,500 |
Jun 6, 2023 | 134.37 | 135.13 | 132.45 | 133.15 | 130.26 | 742,600 |
Jun 5, 2023 | 134.60 | 135.35 | 133.75 | 134.22 | 131.31 | 935,000 |
Jun 2, 2023 | 134.41 | 136.21 | 133.32 | 135.56 | 132.62 | 956,400 |
Jun 1, 2023 | 133.46 | 134.14 | 130.17 | 134.05 | 131.14 | 1,438,800 |
May 31, 2023 | 133.51 | 134.25 | 132.38 | 132.65 | 129.78 | 1,714,700 |
May 30, 2023 | 132.54 | 135.35 | 132.54 | 133.88 | 130.98 | 1,325,900 |
May 26, 2023 | 133.01 | 134.48 | 132.88 | 133.77 | 130.87 | 1,058,400 |
May 25, 2023 | 131.15 | 133.49 | 130.82 | 132.69 | 129.81 | 1,417,000 |
May 24, 2023 | 130.94 | 132.39 | 129.97 | 132.04 | 129.18 | 776,200 |
May 23, 2023 | 131.21 | 131.58 | 130.49 | 131.09 | 128.25 | 592,700 |
May 22, 2023 | 131.82 | 132.48 | 130.70 | 131.62 | 128.77 | 544,300 |
May 19, 2023 | 131.34 | 131.96 | 130.60 | 131.49 | 128.64 | 708,400 |
May 18, 2023 | 132.18 | 132.82 | 129.61 | 130.92 | 128.08 | 1,098,600 |
May 17, 2023 | 130.66 | 132.49 | 130.39 | 132.15 | 129.29 | 831,900 |
May 16, 2023 | 131.87 | 131.99 | 130.20 | 130.56 | 127.73 | 689,300 |
May 15, 2023 | 130.60 | 132.66 | 130.10 | 132.40 | 129.53 | 745,200 |
May 12, 2023 | 131.00 | 131.05 | 129.55 | 130.73 | 127.90 | 1,016,700 |
May 11, 2023 | 131.57 | 131.82 | 130.66 | 130.88 | 128.04 | 1,024,600 |
May 10, 2023 | 134.06 | 134.60 | 132.28 | 132.43 | 129.56 | 724,600 |
May 9, 2023 | 134.42 | 134.46 | 132.84 | 133.65 | 130.75 | 892,700 |
May 8, 2023 | 136.17 | 136.17 | 134.07 | 134.73 | 131.81 | 890,600 |
May 5, 2023 | 136.04 | 137.08 | 135.60 | 136.51 | 133.55 | 1,059,300 |
May 4, 2023 | 135.73 | 135.82 | 134.29 | 135.41 | 132.48 | 594,600 |
May 3, 2023 | 138.07 | 138.66 | 136.52 | 136.57 | 133.61 | 852,500 |
May 2, 2023 | 135.52 | 138.76 | 134.99 | 138.11 | 135.12 | 1,189,800 |
May 1, 2023 | 139.28 | 140.07 | 138.09 | 139.48 | 136.46 | 903,000 |
Apr 28, 2023 | 139.91 | 140.75 | 137.74 | 138.81 | 135.80 | 1,355,000 |
Apr 27, 2023 | 146.85 | 146.85 | 136.59 | 141.01 | 137.95 | 2,750,300 |
Apr 26, 2023 | 145.78 | 147.97 | 145.54 | 146.84 | 143.66 | 1,769,800 |
Apr 25, 2023 | 146.60 | 148.62 | 145.88 | 146.50 | 143.32 | 1,634,500 |
Related Tickers
LH Laboratory Corporation of America Holdings
207.94
-0.01%
DHR Danaher Corporation
250.41
-1.07%
TMO Thermo Fisher Scientific Inc.
577.39
+0.49%
MEDP Medpace Holdings, Inc.
397.56
-2.36%
ICLR ICON Public Limited Company
309.44
+0.98%
GH Guardant Health, Inc.
18.10
+4.38%
ILMN Illumina, Inc.
122.87
-1.28%
WAT Waters Corporation
310.25
-0.97%
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%
A Agilent Technologies, Inc.
137.49
-1.23%