Quest Diagnostics (NY: DGX )

115.59 USD +0.96 (+0.84%)
Official Closing Price Updated: 7:04 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 115.10 116.63 114.20 115.59 1,519,000 +0.96(+0.84%)
Feb 25, 2021 115.49 116.84 113.69 114.63 1,434,426 -1.11(-0.96%)
Feb 24, 2021 116.95 117.96 114.95 115.74 993,681 -1.75(-1.49%)
Feb 23, 2021 116.37 117.60 113.36 117.49 1,464,425 +1.28(+1.10%)
Feb 22, 2021 118.50 118.70 114.46 116.21 2,180,379 -3.02(-2.53%)
Feb 19, 2021 122.00 123.36 119.02 119.23 1,439,300 -2.62(-2.15%)
Feb 18, 2021 121.18 122.79 119.50 121.85 1,085,453 +0.00(+0.00%)
Feb 17, 2021 121.13 123.32 120.29 121.85 1,220,122 -0.23(-0.19%)
Feb 16, 2021 126.59 126.59 121.77 122.08 1,580,871 -3.94(-3.13%)
Feb 12, 2021 125.00 126.88 124.97 126.02 1,206,500 +0.96(+0.77%)
Feb 11, 2021 124.00 125.56 122.86 125.06 1,387,999 +1.51(+1.22%)
Feb 10, 2021 122.91 123.96 121.82 123.55 1,160,694 +1.76(+1.45%)
Feb 09, 2021 121.40 122.83 121.40 121.79 1,274,665 +0.15(+0.12%)
Feb 08, 2021 123.00 123.65 121.40 121.64 1,572,531 -0.15(-0.12%)
Feb 05, 2021 121.37 123.15 119.60 121.79 1,484,000 -0.20(-0.16%)
Feb 04, 2021 126.40 128.16 121.64 121.99 2,313,005 -4.91(-3.87%)
Feb 03, 2021 130.86 131.95 126.00 126.90 1,786,139 -4.09(-3.12%)
Feb 02, 2021 133.15 133.85 130.86 130.99 1,376,195 -2.35(-1.76%)
Feb 01, 2021 130.43 134.71 130.04 133.34 1,425,042 +4.19(+3.24%)
Jan 29, 2021 124.76 132.10 124.01 129.15 1,814,700 +5.43(+4.39%)
Jan 28, 2021 125.67 127.39 123.60 123.72 964,336 -1.40(-1.12%)
Jan 27, 2021 125.30 127.39 124.50 125.12 2,267,975 -0.87(-0.69%)
Jan 26, 2021 125.08 126.26 123.68 125.99 965,636 +1.02(+0.82%)
Jan 25, 2021 124.35 125.76 123.09 124.97 905,278 +0.51(+0.41%)
Jan 22, 2021 124.99 125.70 123.59 124.46 1,394,400 -0.72(-0.58%)
Jan 21, 2021 127.34 127.71 124.68 125.18 1,070,309 -2.18(-1.71%)
Jan 20, 2021 126.09 127.64 125.22 127.36 1,114,070 +1.37(+1.09%)
Jan 19, 2021 124.48 127.16 123.08 125.99 1,029,542 +1.60(+1.29%)
Jan 15, 2021 124.67 125.32 123.33 124.39 3,038,400 -0.58(-0.46%)
Jan 14, 2021 126.27 126.56 124.77 124.97 1,239,300 -0.48(-0.38%)
Jan 13, 2021 125.86 127.69 125.36 125.45 1,043,958 -0.77(-0.61%)
Jan 12, 2021 124.02 126.38 123.61 126.22 1,568,505 +2.59(+2.09%)
Jan 11, 2021 122.68 124.97 121.98 123.63 1,135,556 +0.66(+0.54%)
Jan 08, 2021 123.64 124.48 120.28 122.97 1,699,600 -0.97(-0.78%)
Jan 07, 2021 125.76 126.21 123.43 123.94 2,033,022 -1.77(-1.41%)
Jan 06, 2021 121.14 127.30 121.11 125.71 1,721,649 +3.97(+3.26%)
Jan 05, 2021 121.47 122.68 120.98 121.74 1,698,419 +0.62(+0.51%)
Jan 04, 2021 120.00 121.26 118.61 121.12 1,182,330 +1.95(+1.64%)
Dec 31, 2020 119.17 119.17 119.17 614,418 +0.84(+0.71%)
Dec 30, 2020 119.10 120.16 117.83 118.33 614,418 -0.07(-0.06%)
Dec 29, 2020 118.97 118.99 117.07 118.40 970,887 -0.10(-0.08%)
Dec 28, 2020 121.32 121.41 118.20 118.50 768,160 -1.73(-1.44%)
Dec 24, 2020 121.03 121.64 119.64 120.23 535,200 -0.60(-0.50%)
Dec 23, 2020 121.87 122.10 120.39 120.83 860,055 -0.37(-0.31%)
Dec 22, 2020 120.86 121.88 120.56 121.20 1,107,209 +0.36(+0.30%)
Dec 21, 2020 119.56 120.88 118.92 120.84 1,727,107 +0.48(+0.40%)
Dec 18, 2020 120.86 121.24 119.14 120.36 1,879,300 -0.36(-0.30%)
Dec 17, 2020 120.02 122.18 119.35 120.72 1,651,083 -0.26(-0.21%)
Dec 16, 2020 126.83 126.90 120.73 120.98 1,801,373 -3.52(-2.83%)
Dec 15, 2020 123.70 124.97 123.06 124.50 1,015,295 +1.34(+1.09%)
Dec 14, 2020 123.59 125.30 122.95 123.16 1,077,623 +1.10(+0.90%)
Dec 11, 2020 125.00 125.71 121.46 122.06 1,419,600 -3.41(-2.72%)
Dec 10, 2020 123.86 126.75 123.86 125.47 1,142,537 +1.30(+1.05%)
Dec 09, 2020 124.27 125.69 124.02 124.17 1,018,391 +0.08(+0.06%)
Dec 08, 2020 122.72 124.49 122.72 124.09 1,181,427 +1.19(+0.97%)
Dec 07, 2020 123.00 123.95 122.50 122.90 823,329 -0.39(-0.32%)
Dec 04, 2020 122.80 123.79 122.39 123.29 781,000 +0.47(+0.38%)
Dec 03, 2020 124.21 124.85 121.85 122.82 1,262,349 -1.56(-1.25%)
Dec 02, 2020 125.63 126.40 124.07 124.38 1,005,713 -1.30(-1.03%)
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.