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 (%)
Sep 30, 2021 139.74 140.11 136.77 136.77 1,013,483 -2.23(-1.61%)
Sep 29, 2021 137.68 139.78 137.57 139.00 1,077,617 +1.53(+1.12%)
Sep 28, 2021 140.19 140.19 136.41 137.47 2,020,970 -3.61(-2.56%)
Sep 27, 2021 143.52 144.06 140.85 141.07 1,151,143 -3.02(-2.10%)
Sep 24, 2021 144.51 145.24 143.42 144.09 699,720 -0.41(-0.28%)
Sep 23, 2021 143.45 145.55 143.13 144.50 947,667 +0.76(+0.53%)
Sep 22, 2021 145.86 145.86 143.29 143.74 1,417,879 -1.53(-1.06%)
Sep 21, 2021 145.75 146.65 145.10 145.27 1,061,717 +0.11(+0.08%)
Sep 20, 2021 145.26 146.63 144.32 145.16 1,494,011 -0.52(-0.36%)
Sep 17, 2021 145.84 147.62 145.53 145.68 4,309,004 -0.23(-0.15%)
Sep 16, 2021 146.90 147.78 145.21 145.90 915,391 -0.73(-0.50%)
Sep 15, 2021 145.09 147.58 144.94 146.64 1,358,596 +0.92(+0.63%)
Sep 14, 2021 145.73 146.72 145.03 145.71 1,562,807 +0.86(+0.59%)
Sep 13, 2021 146.16 146.60 143.28 144.86 1,334,077 -0.98(-0.67%)
Sep 10, 2021 150.34 150.93 145.68 145.84 1,839,311 -2.27(-1.53%)
Sep 09, 2021 148.96 151.12 147.68 148.10 1,545,982 -0.61(-0.41%)
Sep 08, 2021 146.42 148.80 146.05 148.72 1,179,990 +2.32(+1.58%)
Sep 07, 2021 146.66 146.82 144.66 146.40 1,052,746 -0.28(-0.19%)
Sep 03, 2021 145.69 146.80 145.01 146.68 896,849 +0.78(+0.54%)
Sep 02, 2021 144.78 145.95 144.76 145.90 1,162,684 +1.38(+0.96%)
Sep 01, 2021 144.45 144.75 142.98 144.52 750,788 +0.67(+0.46%)
Aug 31, 2021 141.98 143.90 141.27 143.85 1,792,928 +1.94(+1.37%)
Aug 30, 2021 140.88 143.01 140.11 141.91 798,395 +1.53(+1.09%)
Aug 27, 2021 141.08 141.08 139.67 140.38 924,612 -0.42(-0.30%)
Aug 26, 2021 141.03 141.42 140.13 140.80 896,769 -0.11(-0.08%)
Aug 25, 2021 141.02 141.19 139.93 140.91 756,523 +0.17(+0.12%)
Aug 24, 2021 142.06 142.06 139.73 140.74 843,305 -0.94(-0.66%)
Aug 23, 2021 143.16 143.62 141.34 141.69 1,324,186 -1.38(-0.97%)
Aug 20, 2021 142.87 144.02 142.65 143.07 824,786 +0.38(+0.26%)
Aug 19, 2021 140.55 143.54 140.48 142.69 980,651 +2.33(+1.66%)
Aug 18, 2021 143.24 143.24 140.17 140.37 862,073 -2.97(-2.07%)
Aug 17, 2021 142.41 144.41 141.84 143.33 1,155,445 +0.88(+0.61%)
Aug 16, 2021 139.54 142.54 139.54 142.46 1,934,785 +2.95(+2.11%)
Aug 13, 2021 139.95 140.96 139.45 139.51 1,004,086 +0.14(+0.10%)
Aug 12, 2021 140.17 140.25 138.05 139.37 1,726,524 -0.45(-0.32%)
Aug 11, 2021 140.69 141.13 139.48 139.82 1,006,161 -0.02(-0.01%)
Aug 10, 2021 138.84 141.51 138.37 139.84 1,014,086 +0.63(+0.45%)
Aug 09, 2021 138.27 139.66 138.16 139.21 878,084 +1.22(+0.89%)
Aug 06, 2021 138.63 139.54 137.42 137.99 1,462,096 -0.66(-0.48%)
Aug 05, 2021 138.36 139.88 136.31 138.65 1,339,046 +0.56(+0.40%)
Aug 04, 2021 136.64 139.84 136.40 138.09 1,349,830 +1.27(+0.93%)
Aug 03, 2021 135.50 136.84 135.08 136.82 1,181,534 +2.18(+1.62%)
Aug 02, 2021 133.69 135.20 132.79 134.63 905,599 +1.17(+0.87%)
Jul 30, 2021 132.93 134.11 132.61 133.47 1,068,475 +0.53(+0.40%)
Jul 29, 2021 132.51 133.38 131.59 132.94 926,985 +1.20(+0.91%)
Jul 28, 2021 131.77 132.37 130.83 131.75 942,970 +0.01(+0.01%)
Jul 27, 2021 130.12 131.93 129.95 131.74 1,225,958 +1.49(+1.14%)
Jul 26, 2021 131.04 132.05 129.68 130.25 838,967 -0.99(-0.75%)
Jul 23, 2021 130.10 131.76 129.45 131.24 1,010,560 +1.37(+1.06%)
Jul 22, 2021 127.30 130.02 124.34 129.86 1,670,815 +2.06(+1.61%)
Jul 21, 2021 128.74 129.21 127.16 127.80 1,335,947 -0.46(-0.36%)
Jul 20, 2021 129.02 130.94 127.85 128.26 1,419,346 +0.02(+0.01%)
Jul 19, 2021 126.64 129.33 126.24 128.24 1,964,828 +1.63(+1.29%)
Jul 16, 2021 126.36 127.38 125.54 126.62 1,297,080 +0.42(+0.34%)
Jul 15, 2021 126.13 127.03 125.69 126.19 1,188,110 -0.51(-0.40%)
Jul 14, 2021 126.94 127.82 126.48 126.70 912,015 -0.41(-0.32%)
Jul 13, 2021 127.79 127.88 126.78 127.11 733,270 -0.55(-0.43%)
Jul 12, 2021 127.07 128.56 126.83 127.66 906,878 +0.55(+0.44%)
Jul 09, 2021 126.34 127.21 125.85 127.11 743,138 +1.10(+0.87%)
Jul 08, 2021 125.99 126.42 125.33 126.00 850,852 -0.71(-0.56%)
Jul 07, 2021 125.40 126.89 125.05 126.72 813,746 +1.10(+0.88%)
Jul 06, 2021 125.16 125.83 124.33 125.62 993,521 +0.72(+0.57%)
Jul 02, 2021 124.38 125.25 123.98 124.90 975,648 +0.35(+0.28%)
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.