Quest Diagnostics (NY: DGX )

131.00 USD -2.69 (-2.01%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 131.11 133.90 128.33 133.69 2,129,449 +3.67(+2.82%)
Apr 21, 2021 129.47 130.67 129.22 130.02 1,166,697 +0.65(+0.50%)
Apr 20, 2021 130.50 131.40 128.17 129.37 1,032,271 -1.72(-1.31%)
Apr 19, 2021 130.60 131.09 129.47 131.09 875,956 +0.98(+0.75%)
Apr 16, 2021 130.14 130.57 128.76 130.11 1,459,900 +0.96(+0.74%)
Apr 15, 2021 127.80 129.79 127.80 129.15 1,015,398 +1.81(+1.42%)
Apr 14, 2021 128.36 128.76 126.65 127.34 1,281,773 -1.05(-0.82%)
Apr 13, 2021 129.06 130.77 128.12 128.39 994,518 -0.47(-0.36%)
Apr 12, 2021 127.32 128.89 127.05 128.86 1,086,651 +2.17(+1.71%)
Apr 09, 2021 126.91 127.30 125.69 126.69 1,062,100 +0.03(+0.02%)
Apr 08, 2021 127.96 128.02 126.61 126.66 959,781 -1.08(-0.85%)
Apr 07, 2021 128.45 129.35 127.72 127.74 700,941 -0.57(-0.44%)
Apr 06, 2021 129.26 129.47 127.94 128.31 831,458 -1.82(-1.40%)
Apr 05, 2021 129.50 132.24 129.39 130.13 1,078,525 +0.69(+0.53%)
Apr 01, 2021 129.99 129.99 126.94 129.44 1,048,500 +1.10(+0.86%)
Mar 31, 2021 129.21 129.65 127.24 128.34 928,723 -0.15(-0.12%)
Mar 30, 2021 128.00 128.80 126.40 128.49 782,688 +0.45(+0.35%)
Mar 29, 2021 128.76 128.97 126.89 128.04 1,720,310 -1.20(-0.93%)
Mar 26, 2021 127.44 129.34 126.97 129.24 721,200 +2.09(+1.64%)
Mar 25, 2021 126.59 127.33 125.16 127.15 1,253,268 +0.26(+0.20%)
Mar 24, 2021 125.19 128.67 124.99 126.89 1,045,977 +1.68(+1.34%)
Mar 23, 2021 126.41 127.49 124.99 125.21 981,399 -0.70(-0.56%)
Mar 22, 2021 124.89 126.10 123.81 125.91 930,497 +0.63(+0.50%)
Mar 19, 2021 124.15 126.31 124.15 125.28 1,687,100 +1.02(+0.82%)
Mar 18, 2021 123.21 124.67 122.03 124.26 1,142,492 +1.14(+0.93%)
Mar 17, 2021 122.16 125.35 122.16 123.12 1,098,244 +0.44(+0.36%)
Mar 16, 2021 123.62 124.16 122.31 122.68 840,504 -0.68(-0.55%)
Mar 15, 2021 121.61 123.62 121.55 123.36 878,684 +1.49(+1.22%)
Mar 12, 2021 121.60 122.08 120.07 121.87 902,800 +0.01(+0.01%)
Mar 11, 2021 119.01 121.98 117.52 121.86 1,605,231 +4.99(+4.27%)
Mar 10, 2021 120.63 122.61 116.66 116.87 1,707,712 -3.01(-2.51%)
Mar 09, 2021 121.79 123.37 119.69 119.88 1,465,362 -1.21(-1.00%)
Mar 08, 2021 117.85 122.54 117.82 121.09 1,194,603 +3.13(+2.65%)
Mar 05, 2021 117.88 118.32 115.75 117.96 1,533,500 +0.68(+0.58%)
Mar 04, 2021 116.39 119.15 116.09 117.28 1,986,511 +0.40(+0.34%)
Mar 03, 2021 119.10 119.10 116.10 116.88 1,199,858 -1.68(-1.42%)
Mar 02, 2021 117.24 119.30 116.83 118.56 1,240,259 +1.99(+1.71%)
Mar 01, 2021 116.63 118.72 115.60 116.57 1,481,288 +0.98(+0.85%)
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%)
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.