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 (%)
Jun 30, 2005 41.45 41.73 41.18 41.25 562,206 -0.12(-0.30%)
Jun 29, 2005 41.56 41.61 41.28 41.37 741,343 -0.14(-0.34%)
Jun 28, 2005 40.96 41.58 40.96 41.51 941,402 +0.59(+1.44%)
Jun 27, 2005 41.02 41.07 40.66 40.92 695,881 -0.09(-0.23%)
Jun 24, 2005 41.43 41.43 41.01 41.01 1,000,296 -0.41(-0.99%)
Jun 23, 2005 41.50 41.80 41.20 41.42 1,175,687 -0.08(-0.19%)
Jun 22, 2005 41.57 41.73 41.19 41.50 1,124,672 -0.04(-0.09%)
Jun 21, 2005 41.59 41.83 41.21 41.54 1,151,665 +20.77(+100.00%)
Jun 20, 2005 20.75 20.82 20.67 20.77 771,823 -0.01(-0.06%)
Jun 17, 2005 20.70 20.94 20.62 20.78 1,322,794 +0.20(+0.99%)
Jun 16, 2005 20.54 20.64 20.50 20.58 549,679 -0.02(-0.09%)
Jun 15, 2005 20.63 20.66 20.49 20.60 903,044 +0.01(+0.03%)
Jun 14, 2005 20.37 20.67 20.37 20.59 961,163 +0.23(+1.12%)
Jun 13, 2005 20.21 20.51 20.21 20.36 806,953 +0.09(+0.45%)
Jun 10, 2005 20.03 20.48 20.03 20.27 729,719 -0.08(-0.37%)
Jun 09, 2005 20.30 20.41 20.28 20.35 753,483 +0.00(+0.00%)
Jun 08, 2005 20.49 20.52 20.21 20.35 1,287,147 -0.14(-0.69%)
Jun 07, 2005 20.32 20.64 20.32 20.49 1,272,424 +0.08(+0.41%)
Jun 06, 2005 20.48 20.51 20.31 20.41 1,514,458 -0.20(-0.95%)
Jun 03, 2005 20.52 20.67 20.52 20.60 703,372 +0.08(+0.41%)
Jun 02, 2005 20.45 20.60 20.38 20.52 653,518 +0.04(+0.21%)
Jun 01, 2005 20.31 20.58 20.18 20.48 981,569 +0.15(+0.74%)
May 31, 2005 20.64 20.66 20.28 20.32 2,392,963 -0.27(-1.30%)
May 27, 2005 20.64 20.71 20.55 20.59 883,670 -0.03(-0.16%)
May 26, 2005 20.70 20.80 20.54 20.62 1,196,998 -0.09(-0.42%)
May 25, 2005 20.74 20.74 20.60 20.71 902,785 -0.05(-0.24%)
May 24, 2005 21.00 21.02 20.74 20.76 1,260,800 -0.24(-1.12%)
May 23, 2005 21.06 21.06 20.88 21.00 948,764 -0.10(-0.48%)
May 20, 2005 21.04 21.15 20.93 21.10 1,020,574 +0.07(+0.32%)
May 19, 2005 21.04 21.14 20.96 21.03 768,207 -0.03(-0.12%)
May 18, 2005 20.92 21.21 20.92 21.06 1,196,223 +0.17(+0.83%)
May 17, 2005 20.52 20.93 20.47 20.88 1,319,952 +0.24(+1.15%)
May 16, 2005 20.38 20.68 20.35 20.65 1,067,069 +0.27(+1.32%)
May 13, 2005 20.52 20.52 20.13 20.38 1,133,971 -0.08(-0.37%)
May 12, 2005 20.65 20.71 20.36 20.45 837,433 -0.16(-0.76%)
May 11, 2005 20.55 20.66 20.30 20.61 933,007 +0.06(+0.27%)
May 10, 2005 20.76 20.82 20.43 20.55 1,398,736 -0.10(-0.49%)
May 09, 2005 20.57 20.70 20.44 20.65 891,936 +0.09(+0.42%)
May 06, 2005 20.61 20.68 20.51 20.57 760,974 +0.00(+0.01%)
May 05, 2005 20.63 20.70 20.48 20.56 1,192,607 -0.10(-0.51%)
May 04, 2005 20.48 20.79 20.47 20.67 1,673,317 +0.20(+0.97%)
May 03, 2005 20.51 20.57 20.33 20.47 2,470,455 -0.02(-0.08%)
May 02, 2005 20.51 20.75 20.38 20.49 1,567,411 +0.01(+0.03%)
Apr 29, 2005 20.19 20.52 20.19 20.48 1,213,788 +0.32(+1.56%)
Apr 28, 2005 20.23 20.36 20.11 20.16 813,152 -0.21(-1.05%)
Apr 27, 2005 20.23 20.58 20.21 20.38 1,092,125 +0.07(+0.32%)
Apr 26, 2005 20.24 20.45 20.20 20.31 1,177,108 -0.02(-0.11%)
Apr 25, 2005 20.12 20.37 20.06 20.33 1,079,209 +0.24(+1.20%)
Apr 22, 2005 20.05 20.31 19.91 20.09 1,094,708 +0.02(+0.12%)
Apr 21, 2005 19.98 20.23 19.78 20.07 1,221,537 +0.26(+1.30%)
Apr 20, 2005 20.28 20.29 19.58 19.81 1,269,066 -0.48(-2.38%)
Apr 19, 2005 19.97 20.34 19.93 20.30 1,243,235 +0.33(+1.63%)
Apr 18, 2005 20.03 20.05 19.71 19.97 1,323,827 -0.05(-0.26%)
Apr 15, 2005 20.01 20.27 19.98 20.02 1,435,674 +0.01(+0.07%)
Apr 14, 2005 20.34 20.34 19.91 20.01 1,684,941 -0.35(-1.72%)
Apr 13, 2005 20.62 20.71 20.27 20.36 1,347,591 -0.21(-1.02%)
Apr 12, 2005 20.44 20.66 20.31 20.57 1,227,478 +0.09(+0.44%)
Apr 11, 2005 20.41 20.53 20.34 20.48 752,192 +0.08(+0.37%)
Apr 08, 2005 20.49 20.55 20.39 20.40 649,644 -0.08(-0.38%)
Apr 07, 2005 20.32 20.52 20.26 20.48 1,015,666 +0.16(+0.81%)
Apr 06, 2005 20.36 20.44 20.26 20.32 1,079,726 -0.03(-0.14%)
Apr 05, 2005 20.15 20.48 20.14 20.35 1,466,413 +0.20(+0.99%)
Apr 04, 2005 20.23 20.33 20.03 20.15 1,646,453 -0.18(-0.89%)
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.