Skip to main content

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 (%)
Feb 28, 2023 135.33 135.71 133.59 135.46 1,921,692 -0.29(-0.22%)
Feb 27, 2023 137.93 137.96 135.56 135.76 1,191,131 -1.30(-0.95%)
Feb 24, 2023 138.46 138.66 136.82 137.06 729,755 -2.40(-1.72%)
Feb 23, 2023 141.04 141.70 138.96 139.46 744,918 -1.31(-0.93%)
Feb 22, 2023 140.59 141.83 139.27 140.77 1,286,990 +0.20(+0.14%)
Feb 21, 2023 144.05 144.82 140.54 140.57 808,066 -4.54(-3.13%)
Feb 17, 2023 143.83 145.80 143.73 145.12 960,287 +1.53(+1.06%)
Feb 16, 2023 141.93 144.19 140.53 143.59 799,905 +0.04(+0.03%)
Feb 15, 2023 141.07 143.78 140.71 143.55 940,520 +1.99(+1.40%)
Feb 14, 2023 142.96 142.96 140.34 141.56 870,157 -1.65(-1.15%)
Feb 13, 2023 141.90 143.26 141.74 143.21 736,618 +1.44(+1.02%)
Feb 10, 2023 143.02 144.18 141.67 141.77 942,052 -1.19(-0.84%)
Feb 09, 2023 143.81 143.96 142.29 142.96 1,135,543 -0.25(-0.18%)
Feb 08, 2023 142.84 143.89 142.58 143.22 914,809 +0.35(+0.25%)
Feb 07, 2023 141.50 143.45 141.38 142.87 948,289 +0.52(+0.36%)
Feb 06, 2023 140.06 142.94 139.35 142.35 2,350,743 +2.53(+1.81%)
Feb 03, 2023 142.00 142.04 136.94 139.82 1,344,186 -2.60(-1.83%)
Feb 02, 2023 144.09 147.42 140.32 142.42 3,108,198 -3.10(-2.13%)
Feb 01, 2023 145.06 145.82 142.76 145.53 1,552,379 +0.16(+0.11%)
Jan 31, 2023 143.23 145.51 142.68 145.37 1,209,065 +2.66(+1.87%)
Jan 30, 2023 142.90 144.60 142.56 142.71 734,994 +0.13(+0.09%)
Jan 27, 2023 143.67 144.25 142.17 142.58 1,047,124 -1.31(-0.91%)
Jan 26, 2023 141.94 144.00 141.93 143.89 775,054 +2.02(+1.42%)
Jan 25, 2023 140.62 142.04 140.26 141.88 537,852 +0.99(+0.70%)
Jan 24, 2023 142.80 143.54 140.57 140.89 859,233 -3.04(-2.12%)
Jan 23, 2023 142.27 144.50 141.51 143.93 1,030,942 +1.55(+1.09%)
Jan 20, 2023 142.71 144.25 141.44 142.38 968,679 +0.13(+0.09%)
Jan 19, 2023 142.06 142.89 141.25 142.26 995,117 +0.20(+0.14%)
Jan 18, 2023 144.40 144.53 142.04 142.06 957,091 -2.40(-1.66%)
Jan 17, 2023 144.37 145.07 143.28 144.46 1,331,969 +0.26(+0.18%)
Jan 13, 2023 143.79 145.23 143.22 144.20 1,346,280 -0.18(-0.12%)
Jan 12, 2023 149.93 149.93 144.32 144.37 1,844,191 -4.60(-3.09%)
Jan 11, 2023 149.03 149.93 147.19 148.97 1,692,620 +0.29(+0.20%)
Jan 10, 2023 149.06 149.22 147.35 148.68 1,031,038 -0.38(-0.25%)
Jan 09, 2023 152.18 152.97 148.43 149.06 1,254,955 -2.64(-1.74%)
Jan 06, 2023 151.46 152.50 150.16 151.70 788,047 +1.11(+0.74%)
Jan 05, 2023 149.80 150.67 148.53 150.59 1,087,170 -0.08(-0.05%)
Jan 04, 2023 152.74 153.38 149.77 150.67 816,624 -1.16(-0.76%)
Jan 03, 2023 152.06 152.43 150.17 151.83 863,256 -0.65(-0.43%)
Dec 30, 2022 152.58 152.93 151.43 152.48 737,670 -0.34(-0.22%)
Dec 29, 2022 153.24 154.33 152.32 152.82 780,862 +0.27(+0.18%)
Dec 28, 2022 153.57 154.32 152.20 152.55 646,580 -0.75(-0.49%)
Dec 27, 2022 152.39 154.21 152.39 153.30 759,671 +0.95(+0.62%)
Dec 23, 2022 151.59 152.66 150.32 152.35 972,189 +0.66(+0.44%)
Dec 22, 2022 150.83 151.90 149.62 151.69 1,099,338 +0.32(+0.21%)
Dec 21, 2022 147.50 151.45 147.50 151.37 1,114,776 +4.97(+3.40%)
Dec 20, 2022 147.66 149.42 146.21 146.40 1,311,232 -1.22(-0.83%)
Dec 19, 2022 145.00 147.76 144.48 147.62 1,254,461 +2.15(+1.48%)
Dec 16, 2022 144.37 146.29 143.99 145.46 2,415,285 +0.02(+0.01%)
Dec 15, 2022 145.67 146.16 144.66 145.44 1,340,477 -1.84(-1.25%)
Dec 14, 2022 146.05 148.59 145.70 147.29 1,201,725 +1.32(+0.91%)
Dec 13, 2022 147.37 147.70 144.58 145.96 889,005 +0.73(+0.50%)
Dec 12, 2022 145.34 145.34 143.39 145.23 740,434 +0.15(+0.10%)
Dec 09, 2022 147.00 147.43 144.78 145.08 752,339 -1.61(-1.10%)
Dec 08, 2022 145.00 146.83 143.90 146.69 677,970 +1.46(+1.01%)
Dec 07, 2022 145.67 146.20 144.78 145.23 1,107,669 +0.03(+0.02%)
Dec 06, 2022 144.75 145.96 144.12 145.20 1,184,247 +0.05(+0.03%)
Dec 05, 2022 145.64 145.75 143.53 145.15 1,280,521 -1.50(-1.02%)
Dec 02, 2022 147.26 148.21 145.09 146.65 1,460,168 -2.09(-1.41%)
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.