Skip to main content

Quest Diagnostics (NY: DGX )

148.97 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 148.51 149.75 147.86 148.97 1,154,282 +0.05(+0.03%)
Dec 05, 2022 149.42 149.53 147.26 148.92 1,248,120 -1.54(-1.02%)
Dec 02, 2022 151.08 152.06 148.86 150.46 1,423,221 -2.15(-1.41%)
Dec 01, 2022 152.50 154.22 152.12 152.61 858,602 +0.78(+0.51%)
Nov 30, 2022 148.50 151.83 146.19 151.83 2,063,509 +2.82(+1.89%)
Nov 29, 2022 148.67 149.58 148.44 149.01 648,136 -0.06(-0.04%)
Nov 28, 2022 148.86 149.88 148.12 149.07 1,104,648 +0.01(+0.01%)
Nov 25, 2022 148.88 149.70 147.59 149.06 459,112 +0.60(+0.40%)
Nov 23, 2022 147.29 149.14 147.29 148.46 795,824 +1.76(+1.20%)
Nov 22, 2022 146.93 147.87 145.56 146.70 829,297 +0.20(+0.14%)
Nov 21, 2022 145.68 148.75 145.24 146.50 1,054,682 +0.08(+0.05%)
Nov 18, 2022 147.27 148.70 144.21 146.42 1,225,830 +0.46(+0.32%)
Nov 17, 2022 144.10 146.87 141.78 145.96 1,565,635 -3.31(-2.22%)
Nov 16, 2022 148.38 150.72 147.84 149.27 1,153,899 +1.33(+0.90%)
Nov 15, 2022 150.40 151.16 147.53 147.94 1,144,591 -2.44(-1.62%)
Nov 14, 2022 151.54 153.12 150.38 150.38 1,026,357 -0.65(-0.43%)
Nov 11, 2022 151.72 152.71 148.62 151.03 1,589,293 -1.45(-0.95%)
Nov 10, 2022 148.06 152.55 147.91 152.48 1,668,064 +7.06(+4.85%)
Nov 09, 2022 146.12 146.53 145.08 145.42 1,125,930 -0.41(-0.28%)
Nov 08, 2022 146.48 147.98 145.47 145.83 879,689 -0.31(-0.21%)
Nov 07, 2022 143.80 146.44 142.76 146.14 1,051,565 +2.52(+1.75%)
Nov 04, 2022 143.89 144.95 141.68 143.62 1,066,084 +0.64(+0.45%)
Nov 03, 2022 139.12 143.86 138.04 142.98 1,076,506 +2.50(+1.78%)
Nov 02, 2022 142.50 144.28 140.30 140.48 1,570,722 -2.30(-1.61%)
Nov 01, 2022 144.06 144.79 141.33 142.78 1,152,471 -0.87(-0.61%)
Oct 31, 2022 144.00 146.85 143.58 143.65 1,088,659 -0.94(-0.65%)
Oct 28, 2022 142.94 145.82 142.26 144.59 1,082,804 +1.94(+1.36%)
Oct 27, 2022 143.14 144.75 141.16 142.65 1,243,888 -0.86(-0.60%)
Oct 26, 2022 144.49 146.11 142.66 143.51 1,337,643 -0.54(-0.37%)
Oct 25, 2022 139.08 144.62 139.08 144.05 1,867,511 +5.09(+3.66%)
Oct 24, 2022 138.36 140.37 137.85 138.96 1,121,463 +2.21(+1.62%)
Oct 21, 2022 134.96 139.18 132.58 136.75 1,486,450 +2.09(+1.55%)
Oct 20, 2022 128.46 134.99 128.46 134.66 2,359,970 +8.00(+6.32%)
Oct 19, 2022 129.34 129.34 125.17 126.66 1,460,889 -2.92(-2.25%)
Oct 18, 2022 129.99 130.86 128.45 129.58 1,164,769 +1.65(+1.29%)
Oct 17, 2022 127.21 128.35 126.65 127.93 1,180,759 +1.82(+1.44%)
Oct 14, 2022 126.58 128.00 124.98 126.11 782,618 +0.40(+0.32%)
Oct 13, 2022 122.80 126.92 122.05 125.71 932,748 +1.32(+1.06%)
Oct 12, 2022 124.94 126.21 123.78 124.39 837,683 +0.03(+0.02%)
Oct 11, 2022 124.21 126.05 122.79 124.36 961,871 +0.34(+0.27%)
Oct 10, 2022 123.73 124.54 122.54 124.02 676,847 +0.71(+0.58%)
Oct 07, 2022 125.14 125.14 122.56 123.31 692,874 -2.75(-2.18%)
Oct 06, 2022 127.42 127.42 125.07 126.06 797,201 -1.70(-1.33%)
Oct 05, 2022 127.25 128.38 126.27 127.76 539,565 -0.34(-0.27%)
Oct 04, 2022 126.12 128.67 126.09 128.10 918,261 +2.66(+2.12%)
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.