Quest Diagnostics (NY: DGX )

137.47 USD +1.46 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 135.61 138.13 135.07 137.47 1,138,191 +1.46(+1.07%)
May 12, 2021 137.95 139.32 136.01 136.01 1,290,318 -1.84(-1.33%)
May 11, 2021 140.48 140.83 137.50 137.85 1,176,622 -3.63(-2.57%)
May 10, 2021 139.75 142.80 139.11 141.48 1,247,062 +2.53(+1.82%)
May 07, 2021 138.65 140.64 138.65 138.95 1,264,901 +0.56(+0.40%)
May 06, 2021 136.25 138.49 135.71 138.39 1,315,344 +1.82(+1.33%)
May 05, 2021 137.00 137.19 134.12 136.57 1,950,454 +0.18(+0.13%)
May 04, 2021 134.01 136.52 133.02 136.39 1,498,736 +3.68(+2.77%)
May 03, 2021 132.61 134.75 132.55 132.71 1,267,755 +0.83(+0.63%)
Apr 30, 2021 131.05 132.66 130.85 131.88 1,239,300 +0.42(+0.32%)
Apr 29, 2021 131.95 132.59 130.05 131.46 926,558 -0.22(-0.17%)
Apr 28, 2021 132.48 132.85 131.07 131.68 1,359,285 -0.62(-0.47%)
Apr 27, 2021 131.93 133.05 131.91 132.30 1,256,997 +0.03(+0.02%)
Apr 26, 2021 131.64 133.05 130.17 132.27 855,439 +1.06(+0.81%)
Apr 23, 2021 131.10 132.78 130.01 131.21 1,586,000 -2.48(-1.86%)
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%)
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.