Quest Diagnostics (NY: DGX )

145.39 +3.74 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 107.47 107.47 105.11 105.82 1,446,735 -1.34(-1.25%)
Jan 30, 2018 106.92 108.30 106.31 107.16 1,102,717 -0.72(-0.67%)
Jan 29, 2018 107.00 108.81 106.62 107.88 1,221,682 +1.26(+1.18%)
Jan 26, 2018 105.60 106.64 104.71 106.62 732,501 +1.47(+1.40%)
Jan 25, 2018 104.76 105.22 103.76 105.15 1,064,019 +0.53(+0.51%)
Jan 24, 2018 103.74 105.16 103.45 104.62 890,897 +1.50(+1.45%)
Jan 23, 2018 103.08 103.37 102.14 103.12 895,404 -0.45(-0.43%)
Jan 22, 2018 103.23 103.58 102.91 103.57 589,546 +0.51(+0.49%)
Jan 19, 2018 102.14 103.59 102.14 103.06 876,549 +1.49(+1.47%)
Jan 18, 2018 101.49 102.08 101.11 101.57 579,374 +0.08(+0.08%)
Jan 17, 2018 101.68 101.74 101.02 101.49 520,500 +0.27(+0.27%)
Jan 16, 2018 101.87 102.25 101.19 101.22 580,411 -0.41(-0.40%)
Jan 12, 2018 101.63 101.63 101.63 0 +0.61(+0.60%)
Jan 11, 2018 100.69 101.08 100.67 101.02 780,048 +0.65(+0.65%)
Jan 10, 2018 100.10 100.37 1,198,705 -0.77(-0.76%)
Jan 09, 2018 99.86 101.43 99.61 101.14 1,083,971 +1.45(+1.45%)
Jan 08, 2018 99.46 99.84 98.80 99.69 554,682 -0.22(-0.22%)
Jan 05, 2018 99.58 100.08 99.00 99.91 877,410 +0.83(+0.84%)
Jan 04, 2018 99.59 99.59 98.60 99.08 933,452 -0.17(-0.17%)
Jan 03, 2018 98.72 99.44 98.00 99.25 855,149 +0.35(+0.35%)
Jan 02, 2018 98.77 99.09 98.35 98.90 874,804 +0.41(+0.42%)
Dec 29, 2017 98.49 98.49 98.49 0 -0.64(-0.65%)
Dec 28, 2017 99.34 99.35 98.65 99.13 842,375 -0.07(-0.07%)
Dec 27, 2017 99.34 99.48 98.80 99.20 421,392 -0.07(-0.07%)
Dec 26, 2017 99.23 100.01 99.07 99.27 365,585 +0.03(+0.03%)
Dec 22, 2017 99.29 99.42 98.93 99.24 464,987 +0.09(+0.09%)
Dec 21, 2017 99.50 99.93 98.46 99.15 1,484,525 +0.11(+0.11%)
Dec 20, 2017 99.77 99.95 98.43 99.04 928,872 -0.44(-0.44%)
Dec 19, 2017 98.89 100.15 98.23 99.48 897,268 +0.75(+0.76%)
Dec 18, 2017 99.39 99.70 98.59 98.73 1,023,733 -0.26(-0.26%)
Dec 15, 2017 97.71 99.67 97.47 98.99 1,644,801 +1.87(+1.93%)
Dec 14, 2017 97.42 98.35 96.95 97.12 1,395,544 -0.02(-0.02%)
Dec 13, 2017 96.96 97.69 96.62 97.14 1,124,164 +0.13(+0.13%)
Dec 12, 2017 97.01 98.16 97.01 97.01 1,199,840 -0.09(-0.09%)
Dec 11, 2017 96.77 97.24 96.26 97.10 700,384 +0.01(+0.01%)
Dec 08, 2017 97.09 97.42 96.26 97.09 764,412 +0.47(+0.49%)
Dec 07, 2017 97.23 97.62 96.51 96.62 1,177,434 -0.77(-0.79%)
Dec 06, 2017 98.04 98.09 97.37 97.39 1,026,257 -0.48(-0.49%)
Dec 05, 2017 100.11 100.39 97.86 97.87 1,884,468 -2.37(-2.36%)
Dec 04, 2017 99.63 102.62 99.61 100.24 2,135,807 +1.03(+1.04%)
Dec 01, 2017 98.35 99.25 97.07 99.21 2,595,827 +0.75(+0.76%)
Nov 30, 2017 97.31 99.44 97.31 98.46 3,327,533 +1.13(+1.16%)
Nov 29, 2017 93.28 97.43 93.27 97.33 2,134,025 +3.98(+4.26%)
Nov 28, 2017 92.73 93.52 92.35 93.35 899,726 +0.85(+0.92%)
Nov 27, 2017 91.73 92.66 91.48 92.50 981,800 +0.88(+0.96%)
Nov 24, 2017 92.37 92.51 91.08 91.62 634,803 -0.90(-0.97%)
Nov 22, 2017 92.53 93.66 92.21 92.52 1,476,451 +0.06(+0.06%)
Nov 21, 2017 91.81 93.52 91.80 92.46 1,328,456 +0.05(+0.05%)
Nov 20, 2017 92.25 92.75 90.31 92.41 2,092,675 -0.63(-0.68%)
Nov 17, 2017 92.63 93.72 92.02 93.04 2,013,414 +0.10(+0.11%)
Nov 16, 2017 92.17 93.38 92.17 92.94 850,664 +1.09(+1.19%)
Nov 15, 2017 92.14 92.41 91.44 91.85 737,334 -0.57(-0.62%)
Nov 14, 2017 91.64 92.62 91.42 92.42 1,359,794 +0.42(+0.46%)
Nov 13, 2017 92.00 92.43 91.86 92.00 1,058,589 -0.05(-0.05%)
Nov 10, 2017 92.80 93.07 92.04 92.05 1,056,006 -0.97(-1.04%)
Nov 09, 2017 92.94 93.92 92.16 93.02 1,843,569 -0.13(-0.14%)
Nov 08, 2017 92.38 93.76 91.76 93.15 928,958 +0.49(+0.53%)
Nov 07, 2017 93.40 93.92 92.43 92.66 904,416 -0.49(-0.53%)
Nov 06, 2017 93.83 94.57 93.14 93.15 1,165,661 -0.94(-1.00%)
Nov 03, 2017 93.86 94.42 93.70 94.09 658,399 +0.34(+0.36%)
Nov 02, 2017 93.20 94.70 93.08 93.75 1,263,277 +0.65(+0.70%)
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.