Skip to main content

Quest Diagnostics (NY: DGX )

155.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 116.33 123.17 115.63 120.42 1,946,270 +5.06(+4.39%)
Jan 28, 2021 117.17 118.78 115.24 115.36 1,034,253 -1.31(-1.12%)
Jan 27, 2021 116.83 118.77 116.08 116.66 2,432,409 -0.81(-0.69%)
Jan 26, 2021 116.62 117.72 115.32 117.47 1,035,647 +0.95(+0.82%)
Jan 25, 2021 115.94 117.26 114.77 116.52 970,913 +0.48(+0.41%)
Jan 22, 2021 116.54 117.20 115.23 116.05 1,495,497 -0.67(-0.58%)
Jan 21, 2021 118.73 119.08 116.25 116.72 1,147,909 -2.03(-1.71%)
Jan 20, 2021 117.57 119.01 116.75 118.75 1,194,843 +1.28(+1.09%)
Jan 19, 2021 116.06 118.56 114.76 117.47 1,104,186 +2.01(+1.74%)
Jan 15, 2021 115.72 116.32 114.47 115.46 3,273,430 -0.54(-0.46%)
Jan 14, 2021 117.20 117.47 115.81 116.00 1,335,163 -0.45(-0.38%)
Jan 13, 2021 116.82 118.52 116.36 116.44 1,124,711 -0.71(-0.61%)
Jan 12, 2021 115.11 117.31 114.73 117.16 1,689,833 +2.40(+2.09%)
Jan 11, 2021 113.87 116.00 113.22 114.75 1,223,394 +0.61(+0.54%)
Jan 08, 2021 114.76 115.54 111.64 114.14 1,831,069 -0.90(-0.78%)
Jan 07, 2021 116.73 117.15 114.57 115.04 2,190,282 -1.64(-1.41%)
Jan 06, 2021 112.44 118.16 112.42 116.68 1,854,824 +3.69(+3.26%)
Jan 05, 2021 112.75 113.87 112.29 113.00 1,829,797 +0.57(+0.51%)
Jan 04, 2021 111.38 112.55 110.09 112.42 1,273,787 +1.81(+1.64%)
Dec 31, 2020 110.61 110.61 110.61 661,945 +0.78(+0.71%)
Dec 30, 2020 110.55 111.53 109.37 109.83 661,945 -0.06(-0.06%)
Dec 29, 2020 110.43 110.45 108.66 109.90 1,045,988 -0.09(-0.08%)
Dec 28, 2020 112.61 112.69 109.71 109.99 827,579 -1.61(-1.44%)
Dec 24, 2020 112.34 112.91 111.05 111.60 576,599 -0.56(-0.50%)
Dec 23, 2020 113.12 113.33 111.75 112.15 926,583 -0.34(-0.31%)
Dec 22, 2020 112.18 113.13 111.90 112.50 1,192,855 +0.33(+0.30%)
Dec 21, 2020 110.98 112.20 110.38 112.16 1,860,704 +0.45(+0.40%)
Dec 18, 2020 112.18 112.53 110.59 111.72 2,024,669 -0.33(-0.30%)
Dec 17, 2020 111.40 113.41 110.78 112.05 1,778,799 -0.24(-0.22%)
Dec 16, 2020 117.72 117.79 112.06 112.29 1,940,714 -3.27(-2.83%)
Dec 15, 2020 114.82 116.00 114.22 115.56 1,093,831 +1.24(+1.09%)
Dec 14, 2020 114.72 116.30 114.12 114.32 1,160,980 +1.02(+0.90%)
Dec 11, 2020 116.03 116.68 112.74 113.30 1,529,410 -3.16(-2.72%)
Dec 10, 2020 114.97 117.65 114.97 116.46 1,230,915 +1.21(+1.05%)
Dec 09, 2020 115.35 116.67 115.11 115.25 1,097,166 +0.07(+0.07%)
Dec 08, 2020 113.91 115.55 113.91 115.18 1,272,814 +1.10(+0.97%)
Dec 07, 2020 114.17 115.05 113.70 114.08 887,016 -0.36(-0.32%)
Dec 04, 2020 113.98 114.90 113.60 114.44 841,412 +0.44(+0.38%)
Dec 03, 2020 115.29 115.89 113.10 114.00 1,359,995 -1.45(-1.25%)
Dec 02, 2020 116.61 117.33 115.16 115.45 1,083,508 -1.21(-1.03%)
Dec 01, 2020 116.25 117.30 115.52 116.66 1,157,178 +1.58(+1.37%)
Nov 30, 2020 115.91 116.94 114.40 115.08 1,572,350 -0.76(-0.66%)
Nov 27, 2020 115.04 116.08 114.92 115.84 436,651 +0.44(+0.38%)
Nov 25, 2020 117.06 117.15 115.33 115.40 760,826 -1.55(-1.33%)
Nov 24, 2020 117.06 117.83 115.63 116.95 1,032,314 +0.36(+0.31%)
Nov 23, 2020 116.56 118.86 115.85 116.59 1,037,040 +0.74(+0.64%)
Nov 20, 2020 113.64 116.46 113.64 115.85 2,593,943 +1.86(+1.63%)
Nov 19, 2020 113.43 114.42 112.77 113.99 917,626 +0.50(+0.44%)
Nov 18, 2020 115.02 115.69 113.35 113.49 1,267,818 -1.55(-1.35%)
Nov 17, 2020 113.54 115.66 113.09 115.04 1,151,022 +0.97(+0.85%)
Nov 16, 2020 113.19 116.00 111.00 114.08 1,064,823 +1.28(+1.14%)
Nov 13, 2020 113.03 113.78 112.19 112.80 989,548 +0.15(+0.13%)
Nov 12, 2020 114.13 114.89 111.95 112.65 802,376 -1.76(-1.54%)
Nov 11, 2020 112.81 115.13 112.81 114.41 1,086,099 +2.37(+2.11%)
Nov 10, 2020 111.83 112.59 109.94 112.04 1,321,309 +0.36(+0.32%)
Nov 09, 2020 110.19 116.17 109.53 111.68 2,014,290 -6.12(-5.19%)
Nov 06, 2020 118.88 119.85 117.43 117.80 936,435 -1.06(-0.89%)
Nov 05, 2020 118.06 119.43 116.03 118.86 1,382,906 +2.12(+1.82%)
Nov 04, 2020 118.52 119.93 116.58 116.73 1,702,572 -0.69(-0.58%)
Nov 03, 2020 116.77 118.35 116.46 117.42 1,340,120 +1.54(+1.33%)
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.