Skip to main content

Quest Diagnostics (NY: DGX )

130.02 +1.58 (+1.23%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 126.52 128.88 126.08 128.44 1,557,641 +2.53(+2.01%)
Apr 18, 2024 127.25 127.33 125.42 125.91 873,688 -1.07(-0.84%)
Apr 17, 2024 127.62 127.99 126.74 126.98 886,751 -0.44(-0.35%)
Apr 16, 2024 129.43 129.43 127.40 127.42 692,266 -1.22(-0.95%)
Apr 15, 2024 129.28 129.89 128.07 128.64 698,794 +0.11(+0.09%)
Apr 12, 2024 129.64 130.30 128.27 128.53 720,163 -1.49(-1.15%)
Apr 11, 2024 132.28 132.54 129.18 130.02 754,222 -1.60(-1.22%)
Apr 10, 2024 132.67 132.99 131.14 131.62 787,364 -1.13(-0.85%)
Apr 09, 2024 130.73 132.78 130.73 132.75 800,033 +2.71(+2.08%)
Apr 08, 2024 130.63 131.69 130.04 130.04 595,109 -0.59(-0.45%)
Apr 05, 2024 130.25 131.15 129.11 130.63 691,495 -0.87(-0.66%)
Apr 04, 2024 133.10 134.05 131.40 131.50 847,776 -0.89(-0.67%)
Apr 03, 2024 132.10 133.48 131.27 132.39 1,067,052 +0.10(+0.08%)
Apr 02, 2024 134.60 134.60 131.40 132.29 1,404,317 -2.48(-1.84%)
Apr 01, 2024 132.73 135.44 131.03 134.77 2,109,034 +1.66(+1.25%)
Mar 28, 2024 131.18 133.41 133.29 133.11 888,001 +2.05(+1.56%)
Mar 27, 2024 129.50 131.10 128.71 131.06 753,019 +2.19(+1.70%)
Mar 26, 2024 129.62 129.75 128.46 128.87 666,194 -0.41(-0.32%)
Mar 25, 2024 129.93 129.99 128.65 129.28 584,237 -0.02(-0.02%)
Mar 22, 2024 128.89 129.39 128.03 129.30 708,135 +0.47(+0.36%)
Mar 21, 2024 127.81 128.96 127.25 128.83 639,762 +1.11(+0.87%)
Mar 20, 2024 128.55 129.21 127.32 127.72 586,642 -1.34(-1.04%)
Mar 19, 2024 128.30 129.94 127.82 129.06 902,785 +0.92(+0.72%)
Mar 18, 2024 127.73 128.21 126.46 128.14 838,241 -0.14(-0.11%)
Mar 15, 2024 125.65 128.75 125.65 128.28 1,954,928 +1.16(+0.91%)
Mar 14, 2024 129.07 129.09 125.09 127.12 1,018,880 -2.29(-1.77%)
Mar 13, 2024 130.00 131.26 128.72 129.41 849,371 -0.33(-0.25%)
Mar 12, 2024 129.06 129.88 128.46 129.74 909,213 +0.31(+0.24%)
Mar 11, 2024 127.01 129.63 126.77 129.43 825,452 +2.19(+1.72%)
Mar 08, 2024 127.66 128.88 126.97 127.24 811,804 -0.15(-0.12%)
Mar 07, 2024 127.10 127.72 126.64 127.39 819,221 +0.47(+0.37%)
Mar 06, 2024 124.65 127.01 124.25 126.92 1,006,206 +2.41(+1.94%)
Mar 05, 2024 125.78 126.65 124.34 124.51 1,067,981 -0.80(-0.64%)
Mar 04, 2024 124.10 126.00 123.88 125.31 913,648 +0.63(+0.51%)
Mar 01, 2024 124.99 124.99 123.66 124.68 1,034,122 -0.21(-0.17%)
Feb 29, 2024 125.88 126.38 124.21 124.89 1,590,437 -0.77(-0.61%)
Feb 28, 2024 126.29 126.90 125.50 125.66 583,663 -0.77(-0.61%)
Feb 27, 2024 125.75 127.31 125.01 126.43 631,720 +0.23(+0.18%)
Feb 26, 2024 125.92 127.90 125.44 126.20 955,982 -0.88(-0.69%)
Feb 23, 2024 125.74 127.22 125.49 127.08 787,397 +1.74(+1.39%)
Feb 22, 2024 126.14 126.57 124.00 125.34 873,792 -1.39(-1.10%)
Feb 21, 2024 124.06 126.79 123.30 126.73 1,488,661 +2.93(+2.37%)
Feb 20, 2024 124.00 125.05 123.35 123.80 1,124,842 -0.20(-0.16%)
Feb 16, 2024 125.68 126.22 123.85 124.00 1,397,279 -1.73(-1.38%)
Feb 15, 2024 128.00 128.90 125.27 125.73 1,231,675 -1.99(-1.56%)
Feb 14, 2024 127.87 128.70 126.91 127.72 801,068 -0.14(-0.11%)
Feb 13, 2024 130.02 130.73 127.22 127.86 791,493 -2.15(-1.65%)
Feb 12, 2024 126.48 130.15 126.14 130.01 1,011,183 +3.27(+2.58%)
Feb 09, 2024 126.51 127.59 125.92 126.74 621,259 +0.20(+0.16%)
Feb 08, 2024 126.75 127.22 125.21 126.54 1,003,351 -0.88(-0.69%)
Feb 07, 2024 128.00 129.37 126.71 127.42 1,194,661 +1.16(+0.92%)
Feb 06, 2024 124.00 126.81 123.73 126.26 1,942,730 +2.48(+2.00%)
Feb 05, 2024 124.67 124.88 123.18 123.78 1,380,151 -1.22(-0.98%)
Feb 02, 2024 126.46 127.13 123.82 125.00 1,276,803 -2.17(-1.71%)
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.