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 (%)
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%)
Jul 01, 2021 125.27 126.16 124.91 125.94 928,219 +0.93(+0.74%)
Jun 30, 2021 126.07 126.61 124.04 125.01 926,283 -0.96(-0.76%)
Jun 29, 2021 124.76 126.75 124.71 125.97 887,516 +1.25(+1.00%)
Jun 28, 2021 123.03 125.15 122.64 124.72 838,837 +1.92(+1.57%)
Jun 25, 2021 122.38 123.41 122.02 122.80 1,126,086 +0.42(+0.34%)
Jun 24, 2021 122.52 122.97 121.63 122.38 717,425 +0.03(+0.02%)
Jun 23, 2021 123.25 123.32 122.17 122.35 796,600 -1.02(-0.83%)
Jun 22, 2021 122.74 123.98 122.74 123.38 1,157,888 +0.77(+0.63%)
Jun 21, 2021 120.94 123.05 120.94 122.61 1,178,724 +1.83(+1.51%)
Jun 18, 2021 120.90 121.99 120.47 120.78 2,155,223 -0.56(-0.46%)
Jun 17, 2021 120.78 121.55 119.59 121.34 1,356,420 +0.60(+0.49%)
Jun 16, 2021 121.58 122.16 120.14 120.74 1,309,167 -0.67(-0.55%)
Jun 15, 2021 121.84 122.02 120.32 121.42 838,542 +0.12(+0.10%)
Jun 14, 2021 120.66 121.74 120.24 121.29 888,909 +0.71(+0.59%)
Jun 11, 2021 121.71 122.14 120.35 120.58 868,635 -0.84(-0.69%)
Jun 10, 2021 121.17 121.92 120.86 121.42 1,067,880 +0.64(+0.53%)
Jun 09, 2021 121.11 121.96 120.43 120.78 871,128 -0.02(-0.02%)
Jun 08, 2021 122.36 122.51 119.73 120.80 996,154 -1.34(-1.09%)
Jun 07, 2021 122.40 122.92 121.96 122.14 1,344,462 +0.05(+0.04%)
Jun 04, 2021 121.26 122.86 121.26 122.09 1,152,885 +0.70(+0.58%)
Jun 03, 2021 120.52 122.04 120.52 121.39 1,289,858 +0.58(+0.48%)
Jun 02, 2021 120.99 121.55 119.64 120.81 1,457,716 +0.25(+0.20%)
Jun 01, 2021 124.60 124.71 120.29 120.56 1,642,573 -4.17(-3.34%)
May 28, 2021 125.78 126.00 124.38 124.73 920,060 -0.84(-0.67%)
May 27, 2021 125.85 126.47 124.85 125.57 1,597,954 -0.09(-0.07%)
May 26, 2021 124.33 126.51 123.79 125.66 1,404,081 +1.71(+1.38%)
May 25, 2021 123.53 124.83 123.53 123.95 979,683 +0.36(+0.29%)
May 24, 2021 125.04 125.67 123.58 123.59 776,730 -0.81(-0.65%)
May 21, 2021 124.86 126.19 123.90 124.41 750,101 -0.11(-0.09%)
May 20, 2021 123.69 125.63 123.32 124.52 1,154,543 +0.72(+0.58%)
May 19, 2021 123.44 124.42 121.97 123.80 1,700,590 -0.28(-0.23%)
May 18, 2021 125.25 125.81 123.69 124.09 1,786,417 -0.97(-0.77%)
May 17, 2021 128.65 129.25 124.37 125.05 2,411,501 -3.23(-2.52%)
May 14, 2021 130.92 131.29 128.19 128.28 1,333,193 -1.94(-1.49%)
May 13, 2021 128.46 130.85 127.95 130.22 1,201,517 +1.38(+1.07%)
May 12, 2021 130.68 131.98 128.84 128.84 1,362,108 -1.74(-1.33%)
May 11, 2021 133.08 133.41 130.25 130.59 1,242,086 -3.44(-2.57%)
May 10, 2021 132.38 135.27 131.78 134.02 1,316,445 +2.40(+1.82%)
May 07, 2021 131.34 133.23 131.34 131.63 1,335,277 +0.53(+0.41%)
May 06, 2021 129.07 131.19 128.56 131.10 1,388,526 +1.72(+1.33%)
May 05, 2021 129.78 129.96 127.05 129.37 2,058,973 +0.17(+0.13%)
May 04, 2021 126.95 129.32 126.01 129.20 1,582,122 +3.49(+2.77%)
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.