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 (%)
May 31, 2016 66.26 66.86 65.85 66.09 1,986,089 -0.03(-0.05%)
May 27, 2016 66.26 66.13 66.13 66.13 1,421,890 -0.03(-0.04%)
May 26, 2016 66.23 66.33 65.51 66.15 1,231,340 -0.11(-0.17%)
May 25, 2016 66.53 66.89 66.02 66.26 1,404,689 -0.21(-0.32%)
May 24, 2016 65.59 66.59 64.77 66.48 1,103,631 +1.30(+2.00%)
May 23, 2016 65.54 65.54 64.65 65.18 1,495,068 -0.36(-0.55%)
May 20, 2016 65.43 65.73 64.97 65.54 1,345,886 +0.31(+0.47%)
May 19, 2016 65.59 66.14 64.90 65.23 721,398 -0.49(-0.74%)
May 18, 2016 65.19 65.96 64.54 65.72 1,177,799 +0.48(+0.74%)
May 17, 2016 65.78 66.04 64.96 65.24 1,388,172 -0.54(-0.82%)
May 16, 2016 65.09 65.80 65.06 65.78 1,078,384 +0.73(+1.12%)
May 13, 2016 64.89 65.37 64.89 65.05 1,462,548 +0.20(+0.30%)
May 12, 2016 65.35 65.53 64.32 64.85 955,169 -0.44(-0.67%)
May 11, 2016 65.31 65.87 65.15 65.29 915,770 -0.07(-0.10%)
May 10, 2016 65.65 65.65 64.77 65.36 939,677 -0.20(-0.30%)
May 09, 2016 64.83 65.85 64.78 65.55 1,260,645 +0.65(+1.00%)
May 06, 2016 64.38 65.09 64.36 64.90 1,149,681 +0.23(+0.36%)
May 05, 2016 64.32 64.83 64.05 64.67 1,153,884 +0.45(+0.69%)
May 04, 2016 63.81 64.39 63.53 64.23 1,136,069 +0.13(+0.20%)
May 03, 2016 63.85 64.24 63.41 64.10 883,597 -0.27(-0.41%)
May 02, 2016 64.74 64.96 64.16 64.36 1,274,452 -0.02(-0.03%)
Apr 29, 2016 64.56 65.21 63.86 64.38 1,314,573 -0.14(-0.21%)
Apr 28, 2016 64.53 65.26 64.35 64.52 843,624 -0.33(-0.52%)
Apr 27, 2016 64.70 65.09 64.47 64.85 1,277,944 +0.02(+0.03%)
Apr 26, 2016 64.70 65.09 64.47 64.83 896,759 +0.29(+0.45%)
Apr 25, 2016 64.61 64.66 63.62 64.54 1,315,490 +0.05(+0.08%)
Apr 22, 2016 64.35 64.66 63.72 64.49 1,177,629 +0.26(+0.40%)
Apr 21, 2016 64.17 64.92 62.70 64.23 1,404,883 +0.24(+0.37%)
Apr 20, 2016 63.59 64.26 63.15 64.00 1,100,512 +0.30(+0.47%)
Apr 19, 2016 64.29 64.41 63.43 63.70 924,845 -0.33(-0.51%)
Apr 18, 2016 63.72 64.29 63.40 64.02 945,075 +0.26(+0.40%)
Apr 15, 2016 63.44 63.82 63.04 63.76 864,195 +0.43(+0.68%)
Apr 14, 2016 62.76 63.74 62.48 63.34 918,656 +0.63(+1.00%)
Apr 13, 2016 62.83 62.95 62.44 62.71 1,104,103 +0.32(+0.51%)
Apr 12, 2016 62.43 62.69 62.00 62.39 851,953 +0.17(+0.28%)
Apr 11, 2016 62.10 62.36 61.73 62.22 727,187 +0.26(+0.41%)
Apr 08, 2016 62.17 62.34 61.73 61.97 1,015,225 +0.32(+0.51%)
Apr 07, 2016 62.23 62.80 61.33 61.65 845,472 -1.01(-1.61%)
Apr 06, 2016 61.18 62.74 61.18 62.66 1,043,740 +1.48(+2.42%)
Apr 05, 2016 61.13 61.91 61.11 61.18 1,448,837 -0.55(-0.89%)
Apr 04, 2016 61.95 62.21 61.44 61.73 820,885 -0.09(-0.14%)
Apr 01, 2016 60.63 61.90 60.41 61.81 1,149,701 +0.95(+1.57%)
Mar 31, 2016 61.32 61.52 60.70 60.86 1,457,331 -0.69(-1.12%)
Mar 30, 2016 61.23 61.87 60.93 61.55 1,172,596 +0.66(+1.09%)
Mar 29, 2016 59.85 60.91 59.52 60.88 830,719 +0.92(+1.53%)
Mar 28, 2016 59.67 60.28 59.30 59.96 1,033,303 +0.52(+0.87%)
Mar 24, 2016 59.15 59.44 59.44 59.44 1,040,452 -0.31(-0.51%)
Mar 23, 2016 59.63 60.18 59.49 59.75 959,552 +0.23(+0.39%)
Mar 22, 2016 59.48 59.78 58.91 59.52 1,043,376 -0.12(-0.20%)
Mar 21, 2016 59.74 59.87 59.15 59.64 1,019,031 -0.08(-0.13%)
Mar 18, 2016 58.97 60.13 58.83 59.72 2,000,934 +0.88(+1.49%)
Mar 17, 2016 59.20 59.37 58.09 58.84 1,260,809 -0.51(-0.86%)
Mar 16, 2016 58.97 59.61 58.74 59.35 921,154 +0.32(+0.55%)
Mar 15, 2016 59.02 59.32 58.46 59.03 1,027,368 -0.47(-0.79%)
Mar 14, 2016 59.74 60.37 59.41 59.49 1,063,026 -0.74(-1.23%)
Mar 11, 2016 58.56 60.53 58.44 60.24 1,409,928 +2.29(+3.95%)
Mar 10, 2016 58.80 58.84 57.37 57.94 1,296,274 -0.49(-0.85%)
Mar 09, 2016 58.46 58.73 58.00 58.44 894,316 +0.15(+0.26%)
Mar 08, 2016 58.93 58.97 58.11 58.28 1,053,173 -1.01(-1.71%)
Mar 07, 2016 58.67 59.62 58.65 59.30 1,160,772 +0.26(+0.43%)
Mar 04, 2016 59.37 59.53 58.88 59.04 1,302,756 -0.33(-0.56%)
Mar 03, 2016 57.66 59.48 57.66 59.38 1,410,024 +1.52(+2.62%)
Mar 02, 2016 58.10 58.48 57.40 57.86 1,120,998 -0.47(-0.80%)
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.