Skip to main content

Quest Diagnostics (NY: DGX )

131.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 136.62 137.28 136.31 137.16 418,260 +0.22(+0.16%)
Dec 28, 2023 137.14 137.84 136.78 136.94 437,105 +0.08(+0.06%)
Dec 27, 2023 135.86 136.87 135.25 136.86 652,014 +0.82(+0.60%)
Dec 26, 2023 135.57 136.41 135.24 136.04 469,518 +0.02(+0.01%)
Dec 22, 2023 135.98 136.49 135.40 136.02 410,262 +0.70(+0.51%)
Dec 21, 2023 134.48 135.41 133.84 135.33 672,003 +1.26(+0.94%)
Dec 20, 2023 135.97 135.97 133.98 134.06 721,702 -1.67(-1.23%)
Dec 19, 2023 135.34 136.13 133.91 135.73 903,440 +0.63(+0.46%)
Dec 18, 2023 135.07 135.97 134.33 135.11 688,328 +0.79(+0.59%)
Dec 15, 2023 135.59 136.45 133.94 134.32 1,816,778 -2.22(-1.63%)
Dec 14, 2023 141.25 141.25 135.36 136.54 2,087,183 -3.84(-2.73%)
Dec 13, 2023 139.38 140.38 138.76 140.38 1,083,627 +1.70(+1.23%)
Dec 12, 2023 138.77 140.51 137.92 138.68 991,449 +2.46(+1.80%)
Dec 11, 2023 135.59 136.37 134.44 136.22 791,002 +1.02(+0.76%)
Dec 08, 2023 134.72 135.53 134.48 135.20 723,120 +0.69(+0.51%)
Dec 07, 2023 135.01 135.04 133.62 134.51 887,649 +0.30(+0.22%)
Dec 06, 2023 133.95 134.75 133.37 134.21 791,873 +0.03(+0.02%)
Dec 05, 2023 136.55 136.55 134.13 134.18 754,749 -2.59(-1.89%)
Dec 04, 2023 135.31 136.89 135.14 136.77 875,604 +1.31(+0.97%)
Dec 01, 2023 136.63 136.66 135.20 135.46 1,157,469 -1.05(-0.77%)
Nov 30, 2023 134.81 136.60 133.92 136.51 1,298,500 +1.95(+1.45%)
Nov 29, 2023 134.82 135.89 134.25 134.56 586,261 -0.45(-0.33%)
Nov 28, 2023 134.85 135.90 133.57 135.01 808,371 +0.41(+0.30%)
Nov 27, 2023 134.83 135.66 133.80 134.60 834,300 -0.23(-0.17%)
Nov 24, 2023 135.18 135.18 134.13 134.83 381,401 -0.21(-0.15%)
Nov 22, 2023 134.06 135.32 134.06 135.04 661,575 +1.42(+1.07%)
Nov 21, 2023 134.53 134.87 133.49 133.62 1,086,165 -0.53(-0.39%)
Nov 20, 2023 133.46 134.76 133.13 134.14 790,029 -0.04(-0.03%)
Nov 17, 2023 134.84 135.23 133.54 134.18 854,043 -0.04(-0.03%)
Nov 16, 2023 134.93 135.20 133.69 134.22 1,209,166 -0.52(-0.38%)
Nov 15, 2023 133.03 135.49 132.93 134.74 1,464,643 +1.66(+1.25%)
Nov 14, 2023 131.95 133.18 131.08 133.08 1,010,709 +1.42(+1.08%)
Nov 13, 2023 132.20 132.30 131.00 131.66 676,093 -0.47(-0.35%)
Nov 10, 2023 131.69 132.31 130.73 132.12 594,561 +1.17(+0.90%)
Nov 09, 2023 132.56 132.98 130.84 130.95 775,415 -1.82(-1.37%)
Nov 08, 2023 133.08 133.18 131.59 132.77 730,845 +0.59(+0.44%)
Nov 07, 2023 133.42 133.48 132.03 132.18 640,599 -1.00(-0.75%)
Nov 06, 2023 133.04 134.56 132.36 133.19 876,215 -0.02(-0.02%)
Nov 03, 2023 131.90 134.47 131.00 133.21 871,368 +2.57(+1.96%)
Nov 02, 2023 130.95 131.93 130.06 130.64 1,003,659 -1.19(-0.91%)
Nov 01, 2023 129.49 132.50 129.40 131.84 1,208,608 +2.42(+1.87%)
Oct 31, 2023 129.16 130.75 127.83 129.42 974,565 +0.69(+0.53%)
Oct 30, 2023 127.28 130.37 126.44 128.73 1,320,275 +1.72(+1.36%)
Oct 27, 2023 130.07 130.72 126.93 127.01 1,101,543 -3.56(-2.73%)
Oct 26, 2023 124.65 130.82 124.40 130.57 2,474,545 +5.76(+4.61%)
Oct 25, 2023 121.20 125.13 120.96 124.81 1,641,769 +1.88(+1.53%)
Oct 24, 2023 122.02 123.39 120.24 122.93 1,526,355 +2.12(+1.75%)
Oct 23, 2023 121.91 123.90 120.70 120.81 1,950,573 -2.27(-1.84%)
Oct 20, 2023 123.02 124.65 122.20 123.08 1,294,226 +0.90(+0.73%)
Oct 19, 2023 122.20 123.27 121.19 122.19 850,308 +0.04(+0.03%)
Oct 18, 2023 122.97 123.23 122.02 122.15 909,299 -0.50(-0.41%)
Oct 17, 2023 121.75 123.37 121.45 122.64 635,291 +0.48(+0.39%)
Oct 16, 2023 121.86 122.87 121.27 122.17 694,971 +0.31(+0.25%)
Oct 13, 2023 120.13 122.53 120.13 121.86 922,568 +1.87(+1.56%)
Oct 12, 2023 121.79 121.79 119.47 119.99 818,134 -2.10(-1.72%)
Oct 11, 2023 122.20 122.49 121.48 122.09 522,274 -1.03(-0.84%)
Oct 10, 2023 124.11 124.64 122.99 123.12 818,190 -1.05(-0.85%)
Oct 09, 2023 123.35 124.32 122.83 124.17 558,821 +0.56(+0.45%)
Oct 06, 2023 122.10 124.45 121.84 123.62 832,195 +1.27(+1.04%)
Oct 05, 2023 121.52 122.52 120.74 122.34 1,186,314 +1.11(+0.92%)
Oct 04, 2023 119.95 121.54 119.26 121.23 987,524 +1.53(+1.28%)
Oct 03, 2023 119.08 120.37 118.85 119.70 714,020 +0.12(+0.10%)
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.