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 (%)
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%)
Dec 01, 2022 148.64 150.32 148.27 148.75 880,891 +0.76(+0.51%)
Nov 30, 2022 144.74 147.99 142.49 147.99 2,117,078 +2.75(+1.89%)
Nov 29, 2022 144.91 145.79 144.68 145.24 664,961 -0.06(-0.04%)
Nov 28, 2022 145.09 146.09 144.37 145.30 1,133,325 +0.01(+0.01%)
Nov 25, 2022 145.11 145.91 143.85 145.29 471,030 +0.59(+0.40%)
Nov 23, 2022 143.56 145.37 143.56 144.70 816,484 +1.72(+1.20%)
Nov 22, 2022 143.21 144.13 141.88 142.99 850,825 +0.19(+0.14%)
Nov 21, 2022 141.99 144.99 141.56 142.79 1,082,062 +0.08(+0.05%)
Nov 18, 2022 143.54 144.94 140.56 142.72 1,257,653 +0.45(+0.31%)
Nov 17, 2022 140.45 143.15 138.19 142.27 1,606,279 -3.23(-2.22%)
Nov 16, 2022 144.62 146.91 144.09 145.49 1,183,854 +1.30(+0.90%)
Nov 15, 2022 146.59 147.33 143.80 144.20 1,174,305 -2.38(-1.62%)
Nov 14, 2022 147.71 149.25 146.57 146.57 1,053,001 -0.63(-0.43%)
Nov 11, 2022 147.88 148.85 144.86 147.21 1,630,551 -1.41(-0.95%)
Nov 10, 2022 144.31 148.69 144.16 148.62 1,711,367 +6.88(+4.86%)
Nov 09, 2022 142.42 142.82 141.41 141.74 1,155,159 -0.40(-0.28%)
Nov 08, 2022 142.77 144.24 141.78 142.14 902,526 -0.30(-0.21%)
Nov 07, 2022 140.16 142.74 139.15 142.44 1,078,864 +2.46(+1.75%)
Nov 04, 2022 140.25 141.28 138.09 139.99 1,093,760 +0.62(+0.45%)
Nov 03, 2022 135.60 140.22 134.55 139.36 1,104,452 +2.44(+1.78%)
Nov 02, 2022 138.89 140.63 136.75 136.93 1,611,498 -2.24(-1.61%)
Nov 01, 2022 140.41 141.13 137.75 139.17 1,182,389 -0.85(-0.61%)
Oct 31, 2022 140.36 143.13 139.95 140.01 1,116,921 -0.92(-0.65%)
Oct 28, 2022 139.32 142.13 138.66 140.93 1,110,914 +1.89(+1.36%)
Oct 27, 2022 139.52 141.09 137.59 139.04 1,276,180 -0.84(-0.60%)
Oct 26, 2022 140.83 142.41 139.05 139.88 1,372,368 -0.53(-0.37%)
Oct 25, 2022 135.56 140.96 135.56 140.41 1,915,992 +4.96(+3.66%)
Oct 24, 2022 134.86 136.82 134.36 135.44 1,150,576 +2.15(+1.62%)
Oct 21, 2022 131.54 135.66 129.22 133.29 1,525,039 +2.04(+1.55%)
Oct 20, 2022 125.21 131.57 125.21 131.25 2,421,236 +7.80(+6.32%)
Oct 19, 2022 126.07 126.07 122.00 123.45 1,498,814 -2.85(-2.25%)
Oct 18, 2022 126.70 127.55 125.20 126.30 1,195,007 +1.61(+1.29%)
Oct 17, 2022 123.99 125.11 123.44 124.69 1,211,412 +1.77(+1.44%)
Oct 14, 2022 123.38 124.76 121.82 122.92 802,935 +0.39(+0.32%)
Oct 13, 2022 119.69 123.71 118.96 122.53 956,962 +1.29(+1.06%)
Oct 12, 2022 121.78 123.02 120.65 121.24 859,429 +0.03(+0.02%)
Oct 11, 2022 121.07 122.86 119.68 121.21 986,841 +0.33(+0.27%)
Oct 10, 2022 120.60 121.39 119.44 120.88 694,418 +0.69(+0.58%)
Oct 07, 2022 121.97 121.97 119.45 120.19 710,861 -2.68(-2.18%)
Oct 06, 2022 124.20 124.20 121.90 122.87 817,896 -1.66(-1.33%)
Oct 05, 2022 124.03 125.13 123.07 124.53 553,572 -0.33(-0.27%)
Oct 04, 2022 122.93 125.41 122.90 124.86 942,099 +2.59(+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.