Skip to main content

Quest Diagnostics (NY: DGX )

155.12 -0.36 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 136.15 136.96 134.03 135.08 1,392,497 -2.14(-1.56%)
Apr 27, 2023 142.90 142.90 132.92 137.22 2,826,299 -5.67(-3.97%)
Apr 26, 2023 141.86 143.99 141.62 142.89 1,837,457 +0.33(+0.23%)
Apr 25, 2023 142.66 144.62 141.96 142.56 1,679,641 -0.05(-0.03%)
Apr 24, 2023 141.68 142.81 141.60 142.61 985,366 +1.33(+0.94%)
Apr 21, 2023 140.85 142.61 140.56 141.28 1,211,100 +1.29(+0.92%)
Apr 20, 2023 139.38 140.22 138.40 139.98 963,167 +0.29(+0.21%)
Apr 19, 2023 138.08 139.77 136.79 139.69 1,167,268 +1.41(+1.02%)
Apr 18, 2023 139.56 139.56 137.28 138.28 510,488 -0.96(-0.69%)
Apr 17, 2023 138.61 139.57 138.29 139.24 578,166 +0.73(+0.53%)
Apr 14, 2023 138.32 138.81 137.33 138.51 723,317 -0.32(-0.23%)
Apr 13, 2023 138.73 139.29 138.31 138.83 707,672 +0.19(+0.14%)
Apr 12, 2023 140.41 140.80 138.45 138.64 731,193 -1.37(-0.98%)
Apr 11, 2023 139.86 140.42 139.20 140.01 927,454 +0.49(+0.35%)
Apr 10, 2023 138.58 140.04 137.98 139.52 974,074 +0.49(+0.35%)
Apr 06, 2023 139.22 139.91 138.33 139.04 910,701 +0.27(+0.20%)
Apr 05, 2023 136.81 139.16 136.71 138.76 1,197,071 +2.04(+1.49%)
Apr 04, 2023 138.63 138.67 136.63 136.72 1,002,068 -1.42(-1.03%)
Apr 03, 2023 137.50 138.46 136.96 138.15 944,104 +1.15(+0.84%)
Mar 31, 2023 135.42 137.26 135.32 136.99 949,248 +2.12(+1.57%)
Mar 30, 2023 134.81 135.02 133.43 134.87 553,752 +0.78(+0.58%)
Mar 29, 2023 134.73 135.16 133.39 134.09 770,590 -0.30(-0.22%)
Mar 28, 2023 134.68 135.28 133.67 134.39 661,722 -0.62(-0.46%)
Mar 27, 2023 137.11 138.61 134.25 135.01 1,260,564 -0.61(-0.45%)
Mar 24, 2023 131.29 136.80 130.68 135.62 1,729,325 +4.52(+3.45%)
Mar 23, 2023 129.57 131.12 128.97 131.10 2,510,466 +1.04(+0.80%)
Mar 22, 2023 131.98 132.88 130.00 130.06 1,552,292 -1.54(-1.17%)
Mar 21, 2023 129.57 131.72 128.26 131.60 1,728,452 +2.91(+2.26%)
Mar 20, 2023 127.77 129.06 127.71 128.69 1,276,580 +1.34(+1.05%)
Mar 17, 2023 129.97 129.97 126.21 127.36 2,330,961 -2.39(-1.84%)
Mar 16, 2023 128.21 129.98 128.21 129.75 1,062,719 +1.11(+0.87%)
Mar 15, 2023 128.29 129.09 126.64 128.64 1,267,774 -1.02(-0.78%)
Mar 14, 2023 130.03 130.72 128.53 129.65 1,062,236 +0.81(+0.63%)
Mar 13, 2023 129.65 130.92 128.43 128.84 1,156,604 -1.21(-0.93%)
Mar 10, 2023 130.69 131.18 128.99 130.05 1,212,387 -0.56(-0.43%)
Mar 09, 2023 132.98 132.98 130.07 130.61 1,045,007 -1.78(-1.35%)
Mar 08, 2023 133.51 133.69 131.71 132.39 812,046 -0.96(-0.72%)
Mar 07, 2023 136.09 136.47 132.85 133.35 958,723 -2.53(-1.86%)
Mar 06, 2023 136.15 136.50 135.29 135.88 1,266,227 -0.46(-0.33%)
Mar 03, 2023 136.17 136.60 135.24 136.33 1,319,883 +1.06(+0.78%)
Mar 02, 2023 134.15 135.62 133.54 135.28 3,243,782 +0.69(+0.51%)
Mar 01, 2023 133.07 134.69 131.99 134.59 1,595,992 +0.62(+0.46%)
Feb 28, 2023 133.84 134.21 132.12 133.97 1,943,091 -0.29(-0.22%)
Feb 27, 2023 136.41 136.44 134.07 134.26 1,204,395 -1.29(-0.95%)
Feb 24, 2023 136.93 137.14 135.32 135.55 737,881 -2.37(-1.72%)
Feb 23, 2023 139.49 140.14 137.43 137.92 753,213 -1.30(-0.93%)
Feb 22, 2023 139.04 140.26 137.74 139.22 1,301,321 +0.19(+0.14%)
Feb 21, 2023 142.46 143.23 139.00 139.03 817,064 -4.49(-3.13%)
Feb 17, 2023 142.25 144.19 142.14 143.52 970,980 +1.51(+1.06%)
Feb 16, 2023 140.36 142.60 138.98 142.01 808,813 +0.04(+0.03%)
Feb 15, 2023 139.52 142.20 139.16 141.97 950,993 +1.97(+1.40%)
Feb 14, 2023 141.39 141.39 138.79 140.00 879,847 -1.63(-1.15%)
Feb 13, 2023 140.33 141.68 140.18 141.63 744,821 +1.42(+1.02%)
Feb 10, 2023 141.45 142.59 140.11 140.21 952,542 -1.18(-0.84%)
Feb 09, 2023 142.22 142.38 140.72 141.39 1,148,188 -0.25(-0.18%)
Feb 08, 2023 141.27 142.31 141.01 141.64 924,996 +0.35(+0.25%)
Feb 07, 2023 139.95 141.87 139.82 141.29 958,848 +0.51(+0.36%)
Feb 06, 2023 138.51 141.37 137.82 140.78 2,376,920 +2.50(+1.81%)
Feb 03, 2023 140.44 140.47 135.43 138.28 1,359,154 -2.58(-1.83%)
Feb 02, 2023 142.50 145.79 138.77 140.86 3,142,810 -3.07(-2.13%)
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.