Quest Diagnostics (NY: DGX )

124.58 USD -0.60 (-0.48%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 127.34 127.71 124.68 125.18 1,070,309 -2.18(-1.71%)
Jan 20, 2021 126.09 127.64 125.22 127.36 1,114,070 +1.37(+1.09%)
Jan 19, 2021 124.48 127.16 123.08 125.99 1,029,542 +1.60(+1.29%)
Jan 15, 2021 124.67 125.32 123.33 124.39 3,038,400 -0.58(-0.46%)
Jan 14, 2021 126.27 126.56 124.77 124.97 1,239,300 -0.48(-0.38%)
Jan 13, 2021 125.86 127.69 125.36 125.45 1,043,958 -0.77(-0.61%)
Jan 12, 2021 124.02 126.38 123.61 126.22 1,568,505 +2.59(+2.09%)
Jan 11, 2021 122.68 124.97 121.98 123.63 1,135,556 +0.66(+0.54%)
Jan 08, 2021 123.64 124.48 120.28 122.97 1,699,600 -0.97(-0.78%)
Jan 07, 2021 125.76 126.21 123.43 123.94 2,033,022 -1.77(-1.41%)
Jan 06, 2021 121.14 127.30 121.11 125.71 1,721,649 +3.97(+3.26%)
Jan 05, 2021 121.47 122.68 120.98 121.74 1,698,419 +0.62(+0.51%)
Jan 04, 2021 120.00 121.26 118.61 121.12 1,182,330 +1.95(+1.64%)
Dec 31, 2020 119.17 119.17 119.17 614,418 +0.84(+0.71%)
Dec 30, 2020 119.10 120.16 117.83 118.33 614,418 -0.07(-0.06%)
Dec 29, 2020 118.97 118.99 117.07 118.40 970,887 -0.10(-0.08%)
Dec 28, 2020 121.32 121.41 118.20 118.50 768,160 -1.73(-1.44%)
Dec 24, 2020 121.03 121.64 119.64 120.23 535,200 -0.60(-0.50%)
Dec 23, 2020 121.87 122.10 120.39 120.83 860,055 -0.37(-0.31%)
Dec 22, 2020 120.86 121.88 120.56 121.20 1,107,209 +0.36(+0.30%)
Dec 21, 2020 119.56 120.88 118.92 120.84 1,727,107 +0.48(+0.40%)
Dec 18, 2020 120.86 121.24 119.14 120.36 1,879,300 -0.36(-0.30%)
Dec 17, 2020 120.02 122.18 119.35 120.72 1,651,083 -0.26(-0.21%)
Dec 16, 2020 126.83 126.90 120.73 120.98 1,801,373 -3.52(-2.83%)
Dec 15, 2020 123.70 124.97 123.06 124.50 1,015,295 +1.34(+1.09%)
Dec 14, 2020 123.59 125.30 122.95 123.16 1,077,623 +1.10(+0.90%)
Dec 11, 2020 125.00 125.71 121.46 122.06 1,419,600 -3.41(-2.72%)
Dec 10, 2020 123.86 126.75 123.86 125.47 1,142,537 +1.30(+1.05%)
Dec 09, 2020 124.27 125.69 124.02 124.17 1,018,391 +0.08(+0.06%)
Dec 08, 2020 122.72 124.49 122.72 124.09 1,181,427 +1.19(+0.97%)
Dec 07, 2020 123.00 123.95 122.50 122.90 823,329 -0.39(-0.32%)
Dec 04, 2020 122.80 123.79 122.39 123.29 781,000 +0.47(+0.38%)
Dec 03, 2020 124.21 124.85 121.85 122.82 1,262,349 -1.56(-1.25%)
Dec 02, 2020 125.63 126.40 124.07 124.38 1,005,713 -1.30(-1.03%)
Dec 01, 2020 125.24 126.38 124.45 125.68 1,074,094 +1.70(+1.37%)
Nov 30, 2020 124.88 125.99 123.25 123.98 1,459,457 -0.82(-0.66%)
Nov 27, 2020 123.94 125.06 123.81 124.80 405,300 +0.47(+0.38%)
Nov 25, 2020 126.11 126.21 124.26 124.33 706,200 -1.67(-1.33%)
Nov 24, 2020 126.12 126.94 124.57 126.00 958,195 +0.39(+0.31%)
Nov 23, 2020 125.58 128.05 124.81 125.61 962,582 +0.80(+0.64%)
Nov 20, 2020 122.43 125.47 122.43 124.81 2,407,700 +2.00(+1.63%)
Nov 19, 2020 122.20 123.28 121.49 122.81 851,742 +0.54(+0.44%)
Nov 18, 2020 123.92 124.64 122.12 122.27 1,176,790 -1.67(-1.35%)
Nov 17, 2020 122.32 124.61 121.84 123.94 1,068,380 +1.04(+0.85%)
Nov 16, 2020 121.95 124.97 119.59 122.90 988,370 +1.38(+1.14%)
Nov 13, 2020 121.77 122.58 120.87 121.52 918,500 +0.16(+0.13%)
Nov 12, 2020 122.96 123.78 120.61 121.36 744,766 -1.90(-1.54%)
Nov 11, 2020 121.54 124.04 121.54 123.26 1,008,118 +2.55(+2.11%)
Nov 10, 2020 120.48 121.30 118.45 120.71 1,226,440 +0.39(+0.32%)
Nov 09, 2020 118.71 125.16 118.00 120.32 1,869,666 -6.59(-5.19%)
Nov 06, 2020 128.08 129.12 126.51 126.91 869,200 -1.14(-0.89%)
Nov 05, 2020 127.19 128.67 125.01 128.05 1,283,615 +2.29(+1.82%)
Nov 04, 2020 127.69 129.21 125.60 125.76 1,580,329 -0.74(-0.58%)
Nov 03, 2020 125.80 127.50 125.47 126.50 1,243,901 +1.66(+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.