Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.62 124.54 116.91 121.76 1,924,836 +5.12(+4.39%)
Jan 28, 2021 118.48 120.10 116.53 116.64 1,022,862 -1.32(-1.12%)
Jan 27, 2021 118.13 120.10 117.38 117.96 2,405,621 -0.82(-0.69%)
Jan 26, 2021 117.92 119.04 116.60 118.78 1,024,241 +0.96(+0.82%)
Jan 25, 2021 117.23 118.56 116.05 117.82 960,220 +0.48(+0.41%)
Jan 22, 2021 117.84 118.51 116.52 117.34 1,479,028 -0.68(-0.57%)
Jan 21, 2021 120.05 120.40 117.55 118.02 1,135,267 -2.06(-1.71%)
Jan 20, 2021 118.88 120.34 118.06 120.07 1,181,684 +1.29(+1.09%)
Jan 19, 2021 117.36 119.88 116.04 118.78 1,092,026 +2.04(+1.74%)
Jan 15, 2021 117.01 117.62 115.75 116.75 3,237,379 -0.54(-0.46%)
Jan 14, 2021 118.51 118.78 117.10 117.29 1,320,459 -0.45(-0.38%)
Jan 13, 2021 118.12 119.84 117.66 117.74 1,112,325 -0.72(-0.61%)
Jan 12, 2021 116.40 118.61 116.01 118.46 1,671,223 +2.43(+2.10%)
Jan 11, 2021 115.14 117.29 114.48 116.03 1,209,921 +0.62(+0.54%)
Jan 08, 2021 116.04 116.83 112.89 115.41 1,810,904 -0.91(-0.78%)
Jan 07, 2021 118.03 118.45 115.84 116.32 2,166,161 -1.66(-1.41%)
Jan 06, 2021 113.69 119.48 113.67 117.98 1,834,397 +3.73(+3.26%)
Jan 05, 2021 114.00 115.14 113.54 114.26 1,809,645 +0.58(+0.51%)
Jan 04, 2021 112.62 113.81 111.32 113.68 1,259,758 +1.83(+1.64%)
Dec 31, 2020 111.84 111.84 111.84 654,655 +0.79(+0.71%)
Dec 30, 2020 111.78 112.78 110.59 111.06 654,655 -0.07(-0.06%)
Dec 29, 2020 111.66 111.68 109.87 111.12 1,034,468 -0.09(-0.08%)
Dec 28, 2020 113.86 113.95 110.94 111.22 818,465 -1.62(-1.44%)
Dec 24, 2020 113.59 114.16 112.28 112.84 570,249 -0.56(-0.50%)
Dec 23, 2020 114.38 114.59 112.99 113.40 916,378 -0.35(-0.31%)
Dec 22, 2020 113.43 114.39 113.15 113.75 1,179,718 +0.34(+0.30%)
Dec 21, 2020 112.21 113.45 111.61 113.41 1,840,212 +0.45(+0.40%)
Dec 18, 2020 113.43 113.79 111.82 112.96 2,002,372 -0.34(-0.30%)
Dec 17, 2020 112.64 114.67 112.01 113.30 1,759,209 -0.24(-0.21%)
Dec 16, 2020 119.03 119.10 113.31 113.54 1,919,342 -3.30(-2.83%)
Dec 15, 2020 116.10 117.29 115.50 116.85 1,081,785 +1.26(+1.09%)
Dec 14, 2020 115.99 117.60 115.39 115.59 1,148,194 +1.03(+0.90%)
Dec 11, 2020 117.32 117.98 114.00 114.56 1,512,567 -3.20(-2.72%)
Dec 10, 2020 116.25 118.96 116.25 117.76 1,217,359 +1.22(+1.05%)
Dec 09, 2020 116.63 117.97 116.40 116.54 1,085,083 +0.08(+0.06%)
Dec 08, 2020 115.18 116.84 115.18 116.46 1,258,796 +1.12(+0.97%)
Dec 07, 2020 115.44 116.33 114.97 115.35 877,247 -0.37(-0.32%)
Dec 04, 2020 115.25 116.18 114.87 115.71 832,146 +0.44(+0.38%)
Dec 03, 2020 116.58 117.18 114.36 115.27 1,345,018 -1.46(-1.25%)
Dec 02, 2020 117.91 118.63 116.44 116.73 1,071,575 -1.22(-1.03%)
Dec 01, 2020 117.54 118.61 116.80 117.95 1,144,434 +1.59(+1.37%)
Nov 30, 2020 117.20 118.25 115.67 116.36 1,555,034 -0.77(-0.66%)
Nov 27, 2020 116.32 117.37 116.20 117.13 431,842 +0.44(+0.38%)
Nov 25, 2020 118.36 118.45 116.62 116.69 752,447 -1.57(-1.33%)
Nov 24, 2020 118.37 119.14 116.91 118.26 1,020,945 +0.37(+0.31%)
Nov 23, 2020 117.86 120.18 117.14 117.89 1,025,619 +0.75(+0.64%)
Nov 20, 2020 114.91 117.76 114.91 117.14 2,565,376 +1.88(+1.63%)
Nov 19, 2020 114.69 115.70 114.02 115.26 907,521 +0.51(+0.44%)
Nov 18, 2020 116.30 116.98 114.61 114.75 1,253,856 -1.57(-1.35%)
Nov 17, 2020 114.80 116.95 114.35 116.32 1,138,346 +0.98(+0.85%)
Nov 16, 2020 114.45 117.29 112.24 115.35 1,053,096 +1.30(+1.14%)
Nov 13, 2020 114.29 115.05 113.44 114.05 978,651 +0.15(+0.13%)
Nov 12, 2020 115.40 116.17 113.20 113.90 793,539 -1.78(-1.54%)
Nov 11, 2020 114.07 116.42 114.07 115.68 1,074,138 +2.39(+2.11%)
Nov 10, 2020 113.08 113.84 111.17 113.29 1,306,757 +0.37(+0.32%)
Nov 09, 2020 111.41 117.47 110.75 112.92 1,992,107 -6.19(-5.19%)
Nov 06, 2020 120.21 121.18 118.73 119.11 926,122 -1.07(-0.89%)
Nov 05, 2020 119.37 120.76 117.33 120.18 1,367,676 +2.15(+1.82%)
Nov 04, 2020 119.84 121.27 117.88 118.03 1,683,822 -0.69(-0.59%)
Nov 03, 2020 118.07 119.66 117.76 118.72 1,325,362 +1.56(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.