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 31, 2018 73.90 74.76 73.66 74.75 1,013,773 +1.13(+1.54%)
Dec 28, 2018 74.45 74.50 73.19 73.62 831,182 -0.44(-0.59%)
Dec 27, 2018 72.92 74.06 71.77 74.06 1,071,221 +0.20(+0.27%)
Dec 26, 2018 71.59 73.92 70.87 73.86 1,225,857 +2.27(+3.17%)
Dec 24, 2018 72.93 72.94 71.50 71.59 705,073 -1.75(-2.39%)
Dec 21, 2018 73.85 75.84 73.13 73.34 2,273,971 -0.32(-0.44%)
Dec 20, 2018 74.84 75.90 73.00 73.66 1,811,057 -1.81(-2.40%)
Dec 19, 2018 75.19 76.85 74.44 75.47 1,923,803 +0.41(+0.55%)
Dec 18, 2018 76.84 77.71 74.65 75.06 1,891,870 -1.56(-2.04%)
Dec 17, 2018 76.00 77.12 75.75 76.62 1,925,719 -0.11(-0.14%)
Dec 14, 2018 78.52 79.17 76.54 76.73 2,039,912 -2.57(-3.24%)
Dec 13, 2018 79.46 79.95 79.04 79.30 1,405,256 +0.05(+0.07%)
Dec 12, 2018 79.74 80.33 79.22 79.24 1,484,873 +0.16(+0.20%)
Dec 11, 2018 78.67 79.95 78.44 79.08 1,568,812 +0.57(+0.73%)
Dec 10, 2018 78.67 78.91 76.87 78.51 1,548,161 -0.09(-0.11%)
Dec 07, 2018 79.36 80.27 77.97 78.60 1,642,424 -1.14(-1.43%)
Dec 06, 2018 79.32 79.87 77.65 79.74 2,210,040 -0.82(-1.01%)
Dec 04, 2018 81.60 82.05 80.36 80.55 2,310,846 -0.95(-1.17%)
Dec 03, 2018 78.86 81.60 78.54 81.51 2,395,564 +2.00(+2.52%)
Nov 30, 2018 78.44 79.62 76.80 79.50 3,937,897 +0.57(+0.72%)
Nov 29, 2018 83.44 83.44 78.45 78.94 4,793,535 -8.07(-9.27%)
Nov 28, 2018 85.29 87.34 85.06 87.01 1,491,398 +2.04(+2.40%)
Nov 27, 2018 85.27 85.92 84.26 84.97 788,879 -0.15(-0.18%)
Nov 26, 2018 85.18 85.50 84.14 85.12 970,445 +0.69(+0.82%)
Nov 23, 2018 83.30 84.93 83.17 84.43 399,939 +0.76(+0.91%)
Nov 21, 2018 83.67 83.67 83.67 0 -1.28(-1.51%)
Nov 20, 2018 84.40 85.62 84.10 84.95 971,916 +0.34(+0.40%)
Nov 19, 2018 86.14 86.17 84.18 84.61 733,033 -1.43(-1.66%)
Nov 16, 2018 85.55 86.85 85.47 86.04 776,706 +0.12(+0.14%)
Nov 15, 2018 84.45 86.15 83.91 85.92 1,252,542 +0.91(+1.07%)
Nov 14, 2018 85.77 86.32 84.56 85.02 1,056,548 -0.30(-0.35%)
Nov 13, 2018 86.40 86.81 84.66 85.31 802,329 -0.92(-1.07%)
Nov 12, 2018 87.48 87.88 86.16 86.24 835,534 -1.13(-1.29%)
Nov 09, 2018 87.63 88.19 86.95 87.37 800,546 -0.42(-0.48%)
Nov 08, 2018 87.20 88.18 86.98 87.79 830,050 +0.22(+0.26%)
Nov 07, 2018 86.46 87.96 86.39 87.56 1,835,537 +1.86(+2.17%)
Nov 06, 2018 84.16 85.81 84.09 85.71 876,616 +1.28(+1.52%)
Nov 05, 2018 84.09 85.03 83.94 84.42 1,044,784 +0.60(+0.72%)
Nov 02, 2018 84.33 84.87 82.91 83.82 1,097,437 -0.20(-0.24%)
Nov 01, 2018 84.89 85.30 83.66 84.02 1,538,638 -0.46(-0.54%)
Oct 31, 2018 83.72 85.47 83.43 84.48 1,567,661 +1.12(+1.35%)
Oct 30, 2018 82.73 83.50 81.81 83.35 1,196,410 +0.92(+1.12%)
Oct 29, 2018 83.75 83.75 81.69 82.43 1,660,418 +0.32(+0.39%)
Oct 26, 2018 82.09 82.80 81.27 82.11 2,452,106 -0.38(-0.46%)
Oct 25, 2018 82.36 83.25 82.04 82.48 1,644,542 +0.39(+0.47%)
Oct 24, 2018 85.14 85.35 81.99 82.10 3,632,947 -3.38(-3.95%)
Oct 23, 2018 85.19 87.44 84.13 85.47 3,830,252 -5.67(-6.22%)
Oct 22, 2018 92.03 92.56 91.00 91.15 1,596,932 -0.86(-0.94%)
Oct 19, 2018 92.81 93.55 91.96 92.01 1,294,399 +0.11(+0.12%)
Oct 18, 2018 92.22 93.00 91.24 91.90 1,510,932 +0.00(+0.00%)
Oct 17, 2018 91.71 92.44 91.24 91.90 1,396,616 +0.13(+0.14%)
Oct 16, 2018 90.11 91.88 89.97 91.77 1,188,990 +2.05(+2.28%)
Oct 15, 2018 89.49 90.61 89.38 89.73 1,186,143 -0.26(-0.29%)
Oct 12, 2018 90.65 91.32 89.13 89.99 1,059,894 -0.17(-0.19%)
Oct 11, 2018 92.57 92.77 90.12 90.16 1,657,723 -2.65(-2.85%)
Oct 10, 2018 93.11 94.40 92.76 92.81 1,090,906 -0.19(-0.20%)
Oct 09, 2018 92.29 93.21 92.18 93.00 1,455,306 +0.56(+0.60%)
Oct 08, 2018 92.68 93.18 91.83 92.44 791,630 -0.31(-0.34%)
Oct 05, 2018 92.80 93.35 92.41 92.75 1,146,455 -0.04(-0.05%)
Oct 04, 2018 94.60 94.76 92.56 92.80 1,744,024 -2.12(-2.23%)
Oct 03, 2018 96.23 96.30 94.71 94.92 955,635 -1.28(-1.33%)
Oct 02, 2018 96.72 96.94 95.60 96.19 1,024,235 -0.63(-0.66%)
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.