Skip to main content

Quest Diagnostics (NY: DGX )

155.48 +0.10 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 123.89 124.77 123.53 124.56 938,555 +0.92(+0.74%)
Jun 30, 2021 124.68 125.21 122.67 123.64 936,597 -0.95(-0.76%)
Jun 29, 2021 123.39 125.35 123.34 124.58 897,399 +1.24(+1.00%)
Jun 28, 2021 121.68 123.77 121.29 123.35 848,178 +1.90(+1.57%)
Jun 25, 2021 121.03 122.05 120.68 121.44 1,138,626 +0.41(+0.34%)
Jun 24, 2021 121.17 121.61 120.29 121.03 725,414 +0.03(+0.02%)
Jun 23, 2021 121.89 121.96 120.83 121.00 805,470 -1.01(-0.83%)
Jun 22, 2021 121.39 122.62 121.39 122.02 1,170,781 +0.76(+0.63%)
Jun 21, 2021 119.61 121.70 119.61 121.26 1,191,849 +1.81(+1.51%)
Jun 18, 2021 119.57 120.65 119.14 119.45 2,179,222 -0.55(-0.46%)
Jun 17, 2021 119.45 120.21 118.27 120.00 1,371,525 +0.59(+0.49%)
Jun 16, 2021 120.25 120.82 118.82 119.41 1,323,745 -0.67(-0.55%)
Jun 15, 2021 120.50 120.68 118.99 120.08 847,880 +0.12(+0.10%)
Jun 14, 2021 119.33 120.40 118.92 119.96 898,807 +0.70(+0.59%)
Jun 11, 2021 120.37 120.79 119.03 119.25 878,308 -0.83(-0.69%)
Jun 10, 2021 119.83 120.57 119.53 120.09 1,079,771 +0.64(+0.53%)
Jun 09, 2021 119.78 120.62 119.10 119.45 880,828 -0.02(-0.02%)
Jun 08, 2021 121.01 121.16 118.42 119.47 1,007,247 -1.32(-1.09%)
Jun 07, 2021 121.05 121.57 120.62 120.79 1,359,433 +0.05(+0.04%)
Jun 04, 2021 119.93 121.51 119.93 120.74 1,165,723 +0.69(+0.58%)
Jun 03, 2021 119.19 120.70 119.19 120.05 1,304,221 +0.57(+0.48%)
Jun 02, 2021 119.66 120.21 118.33 119.48 1,473,949 +0.24(+0.20%)
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.