Skip to main content

Quest Diagnostics (NY: DGX )

155.48 +0.10 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 63.65 64.19 63.31 63.32 2,044,162 -0.69(-1.08%)
Mar 30, 2015 63.22 64.18 63.11 64.01 2,003,666 +1.21(+1.93%)
Mar 27, 2015 62.36 62.89 62.25 62.80 2,322,464 +0.29(+0.46%)
Mar 26, 2015 62.44 62.94 61.56 62.51 3,494,646 -0.06(-0.09%)
Mar 25, 2015 63.06 63.66 62.45 62.57 3,454,926 -1.06(-1.67%)
Mar 24, 2015 63.69 64.54 63.40 63.63 2,202,070 -0.05(-0.08%)
Mar 23, 2015 63.07 64.04 62.93 63.68 1,438,388 +0.45(+0.72%)
Mar 20, 2015 63.19 63.31 62.41 63.23 1,995,450 +0.46(+0.74%)
Mar 19, 2015 62.78 62.88 62.12 62.77 1,744,942 -0.14(-0.22%)
Mar 18, 2015 61.10 63.03 61.09 62.91 2,834,538 +1.76(+2.88%)
Mar 17, 2015 60.28 61.26 60.14 61.14 2,498,668 +0.45(+0.75%)
Mar 16, 2015 60.25 61.33 60.11 60.69 1,581,578 +0.39(+0.64%)
Mar 13, 2015 59.70 61.10 59.57 60.30 1,895,784 +0.49(+0.83%)
Mar 12, 2015 58.85 59.93 58.74 59.81 1,371,852 +1.19(+2.04%)
Mar 11, 2015 58.56 58.69 58.19 58.62 1,216,395 +0.20(+0.34%)
Mar 10, 2015 58.24 58.62 58.12 58.42 1,005,456 -0.16(-0.27%)
Mar 09, 2015 58.62 58.87 58.24 58.57 1,739,278 -0.07(-0.13%)
Mar 06, 2015 59.37 59.89 58.57 58.65 1,305,179 -0.93(-1.56%)
Mar 05, 2015 59.13 59.94 59.04 59.58 1,387,448 +0.44(+0.75%)
Mar 04, 2015 58.51 59.23 58.28 59.13 1,807,677 +0.65(+1.11%)
Mar 03, 2015 59.15 59.16 58.25 58.48 1,895,365 +0.07(+0.11%)
Mar 02, 2015 57.91 58.85 57.91 58.42 1,770,950 +0.63(+1.08%)
Feb 27, 2015 58.45 58.58 57.64 57.79 2,232,601 -0.79(-1.35%)
Feb 26, 2015 58.67 59.11 58.30 58.58 2,297,898 -0.16(-0.27%)
Feb 25, 2015 58.36 58.87 58.19 58.74 1,688,975 +0.55(+0.95%)
Feb 24, 2015 58.58 58.90 58.05 58.19 1,518,835 -0.30(-0.52%)
Feb 23, 2015 58.21 59.18 58.10 58.49 1,907,947 -0.64(-1.09%)
Feb 20, 2015 58.75 59.36 58.56 59.13 1,552,987 +0.26(+0.45%)
Feb 19, 2015 58.71 58.91 58.43 58.87 747,767 +0.04(+0.07%)
Feb 18, 2015 59.12 59.32 58.62 58.83 1,124,582 -0.29(-0.49%)
Feb 17, 2015 58.85 59.20 58.66 59.12 1,046,661 +0.06(+0.10%)
Feb 13, 2015 59.00 59.06 59.06 59.06 1,085,390 +0.02(+0.04%)
Feb 12, 2015 59.04 59.18 58.52 59.04 1,676,146 +0.13(+0.22%)
Feb 11, 2015 58.13 58.95 57.95 58.90 1,803,163 +0.88(+1.52%)
Feb 10, 2015 57.37 58.31 56.65 58.02 1,608,820 +1.10(+1.93%)
Feb 09, 2015 57.39 57.51 56.59 56.93 2,073,049 -0.45(-0.79%)
Feb 06, 2015 58.77 58.93 57.13 57.38 2,543,978 -1.38(-2.34%)
Feb 05, 2015 59.18 59.71 58.52 58.76 2,088,154 -0.24(-0.40%)
Feb 04, 2015 59.26 59.94 58.91 58.99 2,462,566 -0.79(-1.32%)
Feb 03, 2015 58.97 60.03 58.76 59.79 2,381,832 +0.67(+1.13%)
Feb 02, 2015 58.71 59.26 57.62 59.12 1,717,608 +0.56(+0.96%)
Jan 30, 2015 57.93 59.84 57.93 58.56 2,790,524 -0.02(-0.03%)
Jan 29, 2015 57.83 58.67 56.37 58.57 3,504,548 +0.43(+0.74%)
Jan 28, 2015 58.88 59.45 58.03 58.15 2,872,454 -0.62(-1.05%)
Jan 27, 2015 58.29 58.91 58.21 58.76 1,560,434 -0.19(-0.32%)
Jan 26, 2015 58.58 59.18 57.90 58.95 1,523,277 +0.54(+0.93%)
Jan 23, 2015 59.07 59.28 58.29 58.41 1,225,991 -0.92(-1.56%)
Jan 22, 2015 57.53 59.37 57.16 59.33 2,332,604 +2.06(+3.60%)
Jan 21, 2015 57.78 57.87 56.90 57.27 1,278,811 -0.50(-0.87%)
Jan 20, 2015 57.68 58.01 57.10 57.77 1,656,285 +0.31(+0.54%)
Jan 16, 2015 55.40 57.52 55.40 57.46 1,985,676 +1.83(+3.29%)
Jan 15, 2015 56.36 56.51 55.61 55.63 1,628,023 -0.50(-0.90%)
Jan 14, 2015 55.37 56.35 55.11 56.14 2,246,691 +0.17(+0.31%)
Jan 13, 2015 56.58 57.16 55.57 55.96 1,358,713 -0.15(-0.26%)
Jan 12, 2015 56.60 56.60 56.18 56.11 1,666,662 -0.24(-0.42%)
Jan 09, 2015 56.54 56.74 56.14 56.35 1,010,080 -0.13(-0.23%)
Jan 08, 2015 55.57 56.66 55.57 56.48 2,077,135 +1.45(+2.64%)
Jan 07, 2015 54.80 55.06 54.31 55.03 1,493,808 +0.69(+1.27%)
Jan 06, 2015 55.12 55.55 54.19 54.34 2,498,961 -0.83(-1.50%)
Jan 05, 2015 56.24 56.78 54.91 55.17 2,231,696 -1.39(-2.45%)
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.