Skip to main content

Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.36 16.84 16.31 16.66 3,169,178 +0.38(+2.32%)
Jun 27, 2002 16.65 16.74 16.18 16.28 3,414,829 -0.29(-1.78%)
Jun 26, 2002 15.58 16.60 15.58 16.57 3,309,697 +0.43(+2.65%)
Jun 25, 2002 16.70 16.82 16.05 16.15 3,574,463 -0.72(-4.29%)
Jun 21, 2002 17.47 17.64 16.87 16.87 2,707,324 -0.80(-4.55%)
Jun 20, 2002 17.78 17.95 17.63 17.67 2,558,022 -0.11(-0.60%)
Jun 19, 2002 17.42 17.96 17.42 17.78 2,077,311 +0.21(+1.17%)
Jun 18, 2002 17.36 17.72 17.36 17.57 1,478,812 +0.18(+1.03%)
Jun 17, 2002 17.14 17.42 17.14 17.39 1,328,735 +0.31(+1.84%)
Jun 14, 2002 16.97 17.16 16.62 17.08 1,416,818 -0.19(-1.10%)
Jun 12, 2002 17.67 17.74 17.17 17.27 2,786,624 -0.42(-2.37%)
Jun 11, 2002 17.67 18.23 17.66 17.69 2,930,501 -0.10(-0.54%)
Jun 10, 2002 17.60 18.00 17.54 17.79 1,756,493 +0.19(+1.06%)
Jun 07, 2002 17.32 17.81 17.06 17.60 2,688,984 +0.42(+2.46%)
Jun 06, 2002 17.11 17.25 16.98 17.18 1,821,328 +0.11(+0.66%)
Jun 05, 2002 16.83 17.08 16.76 17.07 2,418,535 +0.15(+0.86%)
May 31, 2002 16.90 17.03 16.81 16.92 1,696,565 +0.39(+2.38%)
May 28, 2002 16.50 16.64 16.28 16.53 2,732,379 +0.09(+0.52%)
May 27, 2002 16.45 16.74 16.41 16.44 2,638,614 +0.00(+0.00%)
May 24, 2002 16.45 16.74 16.41 16.44 3,745,463 -0.00(-0.01%)
May 23, 2002 16.65 16.68 16.28 16.45 3,835,612 -0.21(-1.24%)
May 22, 2002 16.84 16.90 16.55 16.65 2,419,569 -0.19(-1.12%)
May 21, 2002 16.97 17.00 16.77 16.84 3,835,095 -0.19(-1.12%)
May 20, 2002 17.45 17.45 16.96 17.03 2,487,762 -0.42(-2.39%)
May 17, 2002 17.43 17.61 17.33 17.45 3,174,602 +0.03(+0.14%)
May 16, 2002 17.67 17.79 17.39 17.42 1,869,631 -0.23(-1.29%)
May 15, 2002 17.58 17.90 17.47 17.65 1,783,098 +0.06(+0.36%)
May 14, 2002 17.86 17.86 17.33 17.59 2,757,694 -0.22(-1.24%)
May 13, 2002 18.20 18.20 17.62 17.81 2,136,463 -0.37(-2.05%)
May 10, 2002 17.98 18.43 17.98 18.18 2,029,524 +0.25(+1.41%)
May 09, 2002 17.92 18.43 17.81 17.93 2,757,177 -0.37(-2.02%)
May 08, 2002 18.53 18.53 17.69 18.30 3,692,509 -0.02(-0.11%)
May 07, 2002 18.39 18.61 18.14 18.32 3,045,448 -0.01(-0.05%)
May 06, 2002 18.37 18.56 18.18 18.33 1,434,383 -0.04(-0.24%)
May 03, 2002 18.25 18.40 17.91 18.37 2,329,678 +0.02(+0.12%)
May 02, 2002 18.43 18.51 18.27 18.35 2,084,027 +0.01(+0.05%)
May 01, 2002 17.92 18.47 17.84 18.34 3,757,603 +0.55(+3.11%)
Apr 30, 2002 17.24 17.82 17.24 17.79 2,518,759 +0.37(+2.10%)
Apr 29, 2002 17.61 17.64 17.30 17.42 2,646,880 -0.20(-1.15%)
Apr 26, 2002 17.28 17.78 17.28 17.62 2,447,724 +0.35(+2.02%)
Apr 25, 2002 17.13 17.42 17.04 17.28 2,990,429 +0.15(+0.85%)
Apr 24, 2002 16.62 17.28 16.51 17.13 3,200,175 +0.54(+3.27%)
Apr 23, 2002 16.66 16.74 16.12 16.59 5,115,011 -0.07(-0.41%)
Apr 22, 2002 17.13 17.13 16.66 16.66 2,341,560 -0.64(-3.69%)
Apr 19, 2002 17.01 17.44 16.98 17.30 3,271,209 +0.52(+3.12%)
Apr 18, 2002 16.63 16.89 16.60 16.77 1,504,384 +0.19(+1.13%)
Apr 17, 2002 16.46 16.74 16.44 16.58 1,410,877 +0.17(+1.04%)
Apr 16, 2002 16.66 16.70 16.36 16.41 1,253,567 -0.17(-1.05%)
Apr 15, 2002 16.67 16.79 16.38 16.59 1,674,867 -0.03(-0.21%)
Apr 12, 2002 17.15 17.17 16.53 16.62 2,809,097 -0.60(-3.51%)
Apr 11, 2002 16.94 17.28 16.86 17.23 2,817,621 +0.30(+1.75%)
Apr 10, 2002 16.69 17.02 16.63 16.93 2,862,308 +0.30(+1.82%)
Apr 09, 2002 16.55 16.69 16.34 16.63 2,875,999 +0.23(+1.40%)
Apr 08, 2002 16.01 16.45 15.86 16.40 2,201,040 +0.43(+2.69%)
Apr 05, 2002 15.73 15.99 15.73 15.97 2,338,718 +0.33(+2.10%)
Apr 04, 2002 15.50 15.86 15.50 15.64 1,926,201 +0.03(+0.19%)
Apr 03, 2002 15.58 15.78 15.39 15.61 4,069,380 +0.23(+1.52%)
Apr 02, 2002 15.68 15.78 15.34 15.38 8,010,383 -0.65(-4.05%)
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.