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 (%)
Oct 29, 2021 139.36 140.60 139.01 140.30 963,452 +0.91(+0.65%)
Oct 28, 2021 138.10 140.36 137.89 139.39 794,098 +1.81(+1.31%)
Oct 27, 2021 139.15 139.50 137.54 137.59 1,072,940 -1.49(-1.07%)
Oct 26, 2021 139.40 139.68 139.08 907,613 +0.47(+0.34%)
Oct 25, 2021 139.80 139.80 137.22 138.61 1,382,153 -1.41(-1.01%)
Oct 22, 2021 138.60 140.10 137.62 140.02 1,310,438 +1.08(+0.78%)
Oct 21, 2021 141.03 142.57 134.35 138.94 2,986,406 -1.42(-1.01%)
Oct 20, 2021 140.27 141.27 140.08 140.37 1,360,800 +1.09(+0.78%)
Oct 19, 2021 138.12 139.78 137.38 139.28 1,422,443 +1.90(+1.38%)
Oct 18, 2021 135.96 137.50 135.22 137.38 1,145,606 +1.17(+0.86%)
Oct 15, 2021 136.58 137.33 135.81 136.21 3,590,738 +0.09(+0.06%)
Oct 14, 2021 135.88 136.55 134.53 136.12 1,868,022 +1.39(+1.04%)
Oct 13, 2021 134.75 135.13 133.45 134.73 1,491,640 +0.45(+0.33%)
Oct 12, 2021 134.33 135.77 133.83 134.28 1,260,175 +0.12(+0.09%)
Oct 11, 2021 135.73 136.06 133.50 134.16 1,307,924 -1.50(-1.11%)
Oct 08, 2021 137.18 137.89 135.28 135.66 870,739 -1.50(-1.09%)
Oct 07, 2021 136.84 138.79 136.84 137.16 1,273,664 +1.12(+0.82%)
Oct 06, 2021 134.40 136.16 133.51 136.05 1,860,036 +1.11(+0.82%)
Oct 05, 2021 135.01 136.51 134.81 134.94 1,313,498 -0.07(-0.05%)
Oct 04, 2021 136.74 137.43 133.99 135.00 1,380,237 -1.38(-1.01%)
Oct 01, 2021 138.22 138.59 135.06 136.38 1,426,325 -1.91(-1.38%)
Sep 30, 2021 141.29 141.67 138.29 138.29 1,002,321 -2.26(-1.60%)
Sep 29, 2021 139.21 141.34 139.10 140.55 1,065,749 +1.55(+1.12%)
Sep 28, 2021 141.75 141.75 137.93 139.00 1,998,713 -3.65(-2.56%)
Sep 27, 2021 145.12 145.66 142.42 142.64 1,138,465 -3.06(-2.10%)
Sep 24, 2021 146.12 146.85 145.01 145.70 692,014 -0.41(-0.28%)
Sep 23, 2021 145.05 147.17 144.73 146.11 937,231 +0.77(+0.53%)
Sep 22, 2021 147.49 147.49 144.89 145.34 1,402,264 -1.55(-1.06%)
Sep 21, 2021 147.37 148.28 146.72 146.89 1,050,024 +0.12(+0.08%)
Sep 20, 2021 146.88 148.26 145.93 146.77 1,477,557 -0.52(-0.36%)
Sep 17, 2021 147.46 149.26 147.15 147.30 4,261,549 -0.23(-0.15%)
Sep 16, 2021 148.53 149.42 146.82 147.53 905,309 -0.74(-0.50%)
Sep 15, 2021 146.71 149.22 146.56 148.27 1,343,633 +0.93(+0.63%)
Sep 14, 2021 147.35 148.35 146.64 147.34 1,545,596 +0.87(+0.59%)
Sep 13, 2021 147.79 148.23 144.88 146.47 1,319,385 -0.99(-0.67%)
Sep 10, 2021 152.02 152.61 147.30 147.46 1,819,055 -2.29(-1.53%)
Sep 09, 2021 150.62 152.81 149.32 149.75 1,528,956 -0.62(-0.41%)
Sep 08, 2021 148.05 150.46 147.67 150.37 1,166,994 +2.34(+1.58%)
Sep 07, 2021 148.30 148.46 146.27 148.03 1,041,152 -0.28(-0.19%)
Sep 03, 2021 147.32 148.43 146.62 148.32 886,972 +0.79(+0.54%)
Sep 02, 2021 146.39 147.57 146.38 147.53 1,149,879 +1.40(+0.96%)
Sep 01, 2021 146.06 146.37 144.58 146.13 742,520 +0.68(+0.46%)
Aug 31, 2021 143.56 145.50 142.84 145.45 1,773,183 +1.96(+1.37%)
Aug 30, 2021 142.44 144.60 141.67 143.49 789,602 +1.55(+1.09%)
Aug 27, 2021 142.65 142.65 141.22 141.94 914,430 -0.43(-0.30%)
Aug 26, 2021 142.61 143.00 141.69 142.37 886,893 -0.11(-0.08%)
Aug 25, 2021 142.59 142.77 141.49 142.48 748,192 +0.17(+0.12%)
Aug 24, 2021 143.64 143.64 141.28 142.31 834,017 -0.95(-0.66%)
Aug 23, 2021 144.76 145.22 142.91 143.26 1,309,602 -1.40(-0.97%)
Aug 20, 2021 144.46 145.62 144.23 144.66 815,702 +0.38(+0.26%)
Aug 19, 2021 142.11 145.14 142.04 144.28 969,851 +2.35(+1.66%)
Aug 18, 2021 144.83 144.83 141.73 141.93 852,579 -3.00(-2.07%)
Aug 17, 2021 144.00 146.02 143.42 144.93 1,142,721 +0.88(+0.61%)
Aug 16, 2021 141.09 144.13 141.09 144.04 1,913,477 +2.98(+2.11%)
Aug 13, 2021 141.51 142.53 141.01 141.06 993,028 +0.14(+0.10%)
Aug 12, 2021 141.73 141.81 139.59 140.92 1,707,510 -0.46(-0.32%)
Aug 11, 2021 142.25 142.70 141.03 141.38 995,081 -0.02(-0.01%)
Aug 10, 2021 140.39 143.08 139.91 141.40 1,002,918 +0.64(+0.45%)
Aug 09, 2021 139.81 141.22 139.69 140.76 868,414 +1.24(+0.89%)
Aug 06, 2021 140.18 141.09 138.95 139.52 1,445,994 -0.67(-0.48%)
Aug 05, 2021 139.90 141.44 137.83 140.19 1,324,299 +0.56(+0.40%)
Aug 04, 2021 138.16 141.40 137.91 139.63 1,334,964 +1.28(+0.93%)
Aug 03, 2021 137.01 138.36 136.59 138.34 1,168,522 +2.21(+1.62%)
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.