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 (%)
Sep 30, 2021 141.29 141.67 138.29 138.29 1,002,321 -2.26(-1.60%)
Sep 29, 2021 139.21 141.34 139.10 140.55 1,065,749 +1.55(+1.12%)
Sep 28, 2021 141.75 141.75 137.93 139.00 1,998,713 -3.65(-2.56%)
Sep 27, 2021 145.12 145.66 142.42 142.64 1,138,465 -3.06(-2.10%)
Sep 24, 2021 146.12 146.85 145.01 145.70 692,014 -0.41(-0.28%)
Sep 23, 2021 145.05 147.17 144.73 146.11 937,231 +0.77(+0.53%)
Sep 22, 2021 147.49 147.49 144.89 145.34 1,402,264 -1.55(-1.06%)
Sep 21, 2021 147.37 148.28 146.72 146.89 1,050,024 +0.12(+0.08%)
Sep 20, 2021 146.88 148.26 145.93 146.77 1,477,557 -0.52(-0.36%)
Sep 17, 2021 147.46 149.26 147.15 147.30 4,261,549 -0.23(-0.15%)
Sep 16, 2021 148.53 149.42 146.82 147.53 905,309 -0.74(-0.50%)
Sep 15, 2021 146.71 149.22 146.56 148.27 1,343,633 +0.93(+0.63%)
Sep 14, 2021 147.35 148.35 146.64 147.34 1,545,596 +0.87(+0.59%)
Sep 13, 2021 147.79 148.23 144.88 146.47 1,319,385 -0.99(-0.67%)
Sep 10, 2021 152.02 152.61 147.30 147.46 1,819,055 -2.29(-1.53%)
Sep 09, 2021 150.62 152.81 149.32 149.75 1,528,956 -0.62(-0.41%)
Sep 08, 2021 148.05 150.46 147.67 150.37 1,166,994 +2.34(+1.58%)
Sep 07, 2021 148.30 148.46 146.27 148.03 1,041,152 -0.28(-0.19%)
Sep 03, 2021 147.32 148.43 146.62 148.32 886,972 +0.79(+0.54%)
Sep 02, 2021 146.39 147.57 146.38 147.53 1,149,879 +1.40(+0.96%)
Sep 01, 2021 146.06 146.37 144.58 146.13 742,520 +0.68(+0.46%)
Aug 31, 2021 143.56 145.50 142.84 145.45 1,773,183 +1.96(+1.37%)
Aug 30, 2021 142.44 144.60 141.67 143.49 789,602 +1.55(+1.09%)
Aug 27, 2021 142.65 142.65 141.22 141.94 914,430 -0.43(-0.30%)
Aug 26, 2021 142.61 143.00 141.69 142.37 886,893 -0.11(-0.08%)
Aug 25, 2021 142.59 142.77 141.49 142.48 748,192 +0.17(+0.12%)
Aug 24, 2021 143.64 143.64 141.28 142.31 834,017 -0.95(-0.66%)
Aug 23, 2021 144.76 145.22 142.91 143.26 1,309,602 -1.40(-0.97%)
Aug 20, 2021 144.46 145.62 144.23 144.66 815,702 +0.38(+0.26%)
Aug 19, 2021 142.11 145.14 142.04 144.28 969,851 +2.35(+1.66%)
Aug 18, 2021 144.83 144.83 141.73 141.93 852,579 -3.00(-2.07%)
Aug 17, 2021 144.00 146.02 143.42 144.93 1,142,721 +0.88(+0.61%)
Aug 16, 2021 141.09 144.13 141.09 144.04 1,913,477 +2.98(+2.11%)
Aug 13, 2021 141.51 142.53 141.01 141.06 993,028 +0.14(+0.10%)
Aug 12, 2021 141.73 141.81 139.59 140.92 1,707,510 -0.46(-0.32%)
Aug 11, 2021 142.25 142.70 141.03 141.38 995,081 -0.02(-0.01%)
Aug 10, 2021 140.39 143.08 139.91 141.40 1,002,918 +0.64(+0.45%)
Aug 09, 2021 139.81 141.22 139.69 140.76 868,414 +1.24(+0.89%)
Aug 06, 2021 140.18 141.09 138.95 139.52 1,445,994 -0.67(-0.48%)
Aug 05, 2021 139.90 141.44 137.83 140.19 1,324,299 +0.56(+0.40%)
Aug 04, 2021 138.16 141.40 137.91 139.63 1,334,964 +1.28(+0.93%)
Aug 03, 2021 137.01 138.36 136.59 138.34 1,168,522 +2.21(+1.62%)
Aug 02, 2021 135.18 136.71 134.27 136.13 895,626 +1.18(+0.87%)
Jul 30, 2021 134.41 135.60 134.09 134.95 1,056,708 +0.53(+0.40%)
Jul 29, 2021 133.98 134.87 133.05 134.42 916,776 +1.21(+0.91%)
Jul 28, 2021 133.24 133.84 132.28 133.21 932,585 +0.01(+0.01%)
Jul 27, 2021 131.57 133.40 131.40 133.20 1,212,456 +1.50(+1.14%)
Jul 26, 2021 132.50 133.52 131.13 131.70 829,727 -1.00(-0.75%)
Jul 23, 2021 131.55 133.23 130.89 132.70 999,431 +1.39(+1.06%)
Jul 22, 2021 128.72 131.47 125.72 131.31 1,652,414 +2.08(+1.61%)
Jul 21, 2021 130.18 130.65 128.58 129.22 1,321,234 -0.47(-0.36%)
Jul 20, 2021 130.45 132.39 129.27 129.69 1,403,715 +0.02(+0.01%)
Jul 19, 2021 128.05 130.77 127.64 129.67 1,943,190 +1.65(+1.29%)
Jul 16, 2021 127.77 128.80 126.94 128.03 1,282,795 +0.43(+0.34%)
Jul 15, 2021 127.53 128.44 127.09 127.60 1,175,025 -0.51(-0.40%)
Jul 14, 2021 128.35 129.24 127.89 128.11 901,971 -0.41(-0.32%)
Jul 13, 2021 129.22 129.30 128.19 128.52 725,195 -0.56(-0.44%)
Jul 12, 2021 128.48 130.00 128.24 129.08 896,891 +0.56(+0.44%)
Jul 09, 2021 127.75 128.62 127.25 128.52 734,954 +1.11(+0.87%)
Jul 08, 2021 127.40 127.83 126.73 127.41 841,482 -0.72(-0.56%)
Jul 07, 2021 126.80 128.30 126.45 128.13 804,784 +1.11(+0.88%)
Jul 06, 2021 126.55 127.24 125.71 127.02 982,579 +0.72(+0.57%)
Jul 02, 2021 125.76 126.64 125.36 126.29 964,903 +0.35(+0.28%)
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.