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 (%)
Dec 31, 2021 163.74 166.47 162.86 165.37 833,669 +1.60(+0.98%)
Dec 30, 2021 163.32 164.95 162.69 163.78 586,546 +1.18(+0.72%)
Dec 29, 2021 162.54 162.66 161.21 162.60 656,174 +0.74(+0.45%)
Dec 28, 2021 162.51 162.59 161.36 161.87 552,779 -0.01(-0.01%)
Dec 27, 2021 161.02 162.06 160.42 161.87 425,671 +2.20(+1.38%)
Dec 23, 2021 160.79 161.06 158.84 159.68 793,516 -0.69(-0.43%)
Dec 22, 2021 159.93 161.31 159.41 160.36 1,318,736 +0.64(+0.40%)
Dec 21, 2021 164.21 164.40 159.12 159.72 1,432,561 -4.20(-2.56%)
Dec 20, 2021 163.45 164.62 160.99 163.92 1,213,051 +0.28(+0.17%)
Dec 17, 2021 164.47 166.21 163.22 163.64 2,169,766 -0.66(-0.40%)
Dec 16, 2021 161.07 165.53 160.87 164.30 1,314,280 +3.33(+2.07%)
Dec 15, 2021 157.94 161.40 157.52 160.98 1,664,736 +3.81(+2.42%)
Dec 14, 2021 155.91 158.07 155.91 157.17 1,217,135 +1.12(+0.72%)
Dec 13, 2021 153.39 157.18 152.94 156.05 1,280,023 +3.06(+2.00%)
Dec 10, 2021 150.71 153.95 150.24 152.99 1,013,111 +2.24(+1.48%)
Dec 09, 2021 152.99 153.66 150.71 150.76 935,089 -2.32(-1.52%)
Dec 08, 2021 153.30 153.86 149.62 153.08 921,395 +0.01(+0.01%)
Dec 07, 2021 151.20 153.40 150.90 153.07 810,293 +2.39(+1.59%)
Dec 06, 2021 150.81 151.54 149.89 150.68 1,278,921 +0.55(+0.37%)
Dec 03, 2021 147.97 151.33 147.85 150.13 1,480,667 +2.62(+1.78%)
Dec 02, 2021 144.26 148.95 144.26 147.51 1,717,286 +2.94(+2.04%)
Dec 01, 2021 142.42 147.83 142.15 144.56 1,525,988 +2.45(+1.72%)
Nov 30, 2021 148.07 148.64 141.81 142.12 3,561,365 -7.67(-5.12%)
Nov 29, 2021 148.16 151.34 146.36 149.78 1,243,490 +1.67(+1.13%)
Nov 26, 2021 145.03 149.65 144.84 148.11 1,265,492 +5.19(+3.63%)
Nov 24, 2021 144.28 145.64 142.75 142.92 753,644 -1.45(-1.01%)
Nov 23, 2021 143.58 145.04 142.09 144.37 564,191 +0.29(+0.20%)
Nov 22, 2021 141.60 145.10 140.93 144.09 1,124,056 +2.20(+1.55%)
Nov 19, 2021 142.39 143.46 141.46 141.89 2,004,476 +0.59(+0.42%)
Nov 18, 2021 141.28 141.84 141.29 141.29 946,916 -0.01(-0.01%)
Nov 17, 2021 141.76 143.20 140.98 141.30 769,439 -0.16(-0.12%)
Nov 16, 2021 140.57 142.57 139.83 141.47 1,074,752 +1.34(+0.95%)
Nov 15, 2021 143.22 143.92 139.93 140.13 1,289,280 -3.25(-2.27%)
Nov 12, 2021 142.58 143.97 141.95 143.38 1,123,032 +1.68(+1.19%)
Nov 11, 2021 137.81 141.78 137.24 141.70 1,294,370 +3.31(+2.39%)
Nov 10, 2021 135.80 138.45 138.39 1,007,553 +2.63(+1.94%)
Nov 09, 2021 135.25 136.09 134.23 135.76 1,498,308 -0.18(-0.13%)
Nov 08, 2021 134.43 136.11 133.15 135.94 1,528,825 +1.60(+1.19%)
Nov 05, 2021 135.87 136.61 132.86 134.35 1,642,847 -3.12(-2.27%)
Nov 04, 2021 138.63 139.48 136.67 137.46 1,129,822 -1.17(-0.84%)
Nov 03, 2021 137.33 138.81 136.30 138.63 1,369,654 +0.76(+0.55%)
Nov 02, 2021 141.53 141.72 137.69 137.86 1,383,093 -2.94(-2.09%)
Nov 01, 2021 140.22 140.41 139.17 140.81 1,180,660 +0.51(+0.36%)
Oct 29, 2021 139.36 140.60 139.01 140.30 963,452 +0.91(+0.65%)
Oct 28, 2021 138.10 140.36 137.89 139.39 794,098 +1.81(+1.31%)
Oct 27, 2021 139.15 139.50 137.54 137.59 1,072,940 -1.49(-1.07%)
Oct 26, 2021 139.40 139.68 139.08 907,613 +0.47(+0.34%)
Oct 25, 2021 139.80 139.80 137.22 138.61 1,382,153 -1.41(-1.01%)
Oct 22, 2021 138.60 140.10 137.62 140.02 1,310,438 +1.08(+0.78%)
Oct 21, 2021 141.03 142.57 134.35 138.94 2,986,406 -1.42(-1.01%)
Oct 20, 2021 140.27 141.27 140.08 140.37 1,360,800 +1.09(+0.78%)
Oct 19, 2021 138.12 139.78 137.38 139.28 1,422,443 +1.90(+1.38%)
Oct 18, 2021 135.96 137.50 135.22 137.38 1,145,606 +1.17(+0.86%)
Oct 15, 2021 136.58 137.33 135.81 136.21 3,590,738 +0.09(+0.06%)
Oct 14, 2021 135.88 136.55 134.53 136.12 1,868,022 +1.39(+1.04%)
Oct 13, 2021 134.75 135.13 133.45 134.73 1,491,640 +0.45(+0.33%)
Oct 12, 2021 134.33 135.77 133.83 134.28 1,260,175 +0.12(+0.09%)
Oct 11, 2021 135.73 136.06 133.50 134.16 1,307,924 -1.50(-1.11%)
Oct 08, 2021 137.18 137.89 135.28 135.66 870,739 -1.50(-1.09%)
Oct 07, 2021 136.84 138.79 136.84 137.16 1,273,664 +1.12(+0.82%)
Oct 06, 2021 134.40 136.16 133.51 136.05 1,860,036 +1.11(+0.82%)
Oct 05, 2021 135.01 136.51 134.81 134.94 1,313,498 -0.07(-0.05%)
Oct 04, 2021 136.74 137.43 133.99 135.00 1,380,237 -1.38(-1.01%)
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.