Skip to main content

Quest Diagnostics (NY: DGX )

155.48 +0.10 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 76.24 78.24 75.93 78.03 1,273,256 +0.38(+0.49%)
Jan 30, 2019 77.06 77.94 76.71 77.65 1,018,855 +0.69(+0.89%)
Jan 29, 2019 76.66 77.06 75.94 76.96 956,165 +0.59(+0.77%)
Jan 28, 2019 75.96 76.94 75.49 76.37 1,028,664 +0.07(+0.09%)
Jan 25, 2019 77.12 77.29 75.98 76.30 1,342,521 -0.17(-0.22%)
Jan 24, 2019 77.16 77.39 76.20 76.47 1,146,283 -0.63(-0.82%)
Jan 23, 2019 77.15 77.75 76.07 77.10 1,231,257 +0.12(+0.15%)
Jan 22, 2019 77.46 77.46 76.54 76.99 1,235,021 -0.77(-0.99%)
Jan 18, 2019 76.58 78.01 76.54 77.75 2,400,373 +1.73(+2.28%)
Jan 17, 2019 75.26 76.10 75.00 76.02 1,024,244 +0.74(+0.98%)
Jan 16, 2019 75.89 76.04 75.22 75.28 1,116,740 -0.68(-0.89%)
Jan 15, 2019 74.83 75.99 74.48 75.96 1,057,044 +1.38(+1.86%)
Jan 14, 2019 75.23 75.49 74.34 74.57 1,483,054 -0.91(-1.21%)
Jan 11, 2019 74.79 75.57 74.67 75.49 1,236,946 +0.27(+0.35%)
Jan 10, 2019 74.53 75.33 74.51 75.22 980,998 +0.26(+0.34%)
Jan 09, 2019 75.20 75.95 74.86 74.96 1,381,041 +0.19(+0.25%)
Jan 08, 2019 73.92 74.78 73.43 74.78 1,474,357 +1.41(+1.92%)
Jan 07, 2019 73.66 74.40 72.76 73.36 1,951,545 -0.06(-0.08%)
Jan 04, 2019 72.42 73.80 72.21 73.43 1,744,859 +1.80(+2.52%)
Jan 03, 2019 72.30 72.60 70.96 71.62 1,508,253 -1.32(-1.81%)
Jan 02, 2019 73.09 73.57 72.01 72.95 1,778,393 -0.98(-1.32%)
Dec 31, 2018 73.09 73.94 72.85 73.92 1,025,062 +1.12(+1.54%)
Dec 28, 2018 73.63 73.68 72.39 72.80 840,438 -0.44(-0.59%)
Dec 27, 2018 72.12 73.24 70.98 73.24 1,083,149 +0.20(+0.27%)
Dec 26, 2018 70.80 73.11 70.09 73.04 1,239,507 +2.25(+3.17%)
Dec 24, 2018 72.13 72.14 70.71 70.80 712,925 -1.73(-2.39%)
Dec 21, 2018 73.04 75.01 72.33 72.53 2,299,294 -0.32(-0.44%)
Dec 20, 2018 74.02 75.06 72.20 72.85 1,831,224 -1.79(-2.40%)
Dec 19, 2018 74.36 76.00 73.62 74.64 1,945,226 +0.41(+0.55%)
Dec 18, 2018 75.99 76.85 73.83 74.23 1,912,937 -1.54(-2.04%)
Dec 17, 2018 75.17 76.28 74.92 75.78 1,947,163 -0.11(-0.14%)
Dec 14, 2018 77.65 78.30 75.70 75.88 2,062,628 -2.54(-3.24%)
Dec 13, 2018 78.58 79.07 78.17 78.42 1,420,904 +0.05(+0.07%)
Dec 12, 2018 78.86 79.44 78.34 78.37 1,501,409 +0.16(+0.20%)
Dec 11, 2018 77.80 79.07 77.58 78.21 1,586,281 +0.57(+0.73%)
Dec 10, 2018 77.80 78.04 76.03 77.64 1,565,401 -0.09(-0.11%)
Dec 07, 2018 78.49 79.38 77.11 77.73 1,660,713 -1.13(-1.43%)
Dec 06, 2018 78.45 78.99 76.79 78.86 2,234,650 -0.81(-1.01%)
Dec 04, 2018 80.70 81.15 79.47 79.67 2,336,579 -0.94(-1.17%)
Dec 03, 2018 77.99 80.70 77.68 80.61 2,422,240 +1.98(+2.52%)
Nov 30, 2018 77.58 78.74 75.96 78.63 3,981,748 +0.56(+0.72%)
Nov 29, 2018 82.52 82.52 77.59 78.07 4,846,914 -7.98(-9.27%)
Nov 28, 2018 84.35 86.38 84.12 86.05 1,508,006 +2.02(+2.40%)
Nov 27, 2018 84.33 84.98 83.33 84.03 797,664 -0.15(-0.18%)
Nov 26, 2018 84.24 84.56 83.21 84.19 981,251 +0.68(+0.82%)
Nov 23, 2018 82.38 83.99 82.26 83.50 404,392 +0.75(+0.91%)
Nov 21, 2018 82.75 82.75 82.75 0 -1.27(-1.51%)
Nov 20, 2018 83.47 84.67 83.17 84.02 982,739 +0.34(+0.40%)
Nov 19, 2018 85.19 85.22 83.25 83.68 741,196 -1.41(-1.66%)
Nov 16, 2018 84.61 85.89 84.53 85.09 785,355 +0.12(+0.14%)
Nov 15, 2018 83.52 85.20 82.99 84.98 1,266,490 +0.90(+1.07%)
Nov 14, 2018 84.82 85.37 83.63 84.08 1,068,313 -0.29(-0.35%)
Nov 13, 2018 85.45 85.85 83.72 84.37 811,263 -0.91(-1.07%)
Nov 12, 2018 86.52 86.91 85.21 85.29 844,838 -1.12(-1.29%)
Nov 09, 2018 86.66 87.22 86.00 86.40 809,461 -0.42(-0.48%)
Nov 08, 2018 86.24 87.21 86.02 86.82 839,294 +0.22(+0.26%)
Nov 07, 2018 85.51 86.99 85.44 86.60 1,855,976 +1.84(+2.17%)
Nov 06, 2018 83.24 84.86 83.16 84.76 886,378 +1.27(+1.52%)
Nov 05, 2018 83.16 84.10 83.01 83.49 1,056,419 +0.59(+0.72%)
Nov 02, 2018 83.40 83.94 82.00 82.90 1,109,658 -0.20(-0.24%)
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.