Quest Diagnostics (NY: DGX )

136.46 -2.10 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 26.36 26.95 26.36 26.89 1,080,000 +0.59(+2.24%)
Jan 30, 2003 27.23 27.23 26.30 26.30 748,600 -0.88(-3.22%)
Jan 29, 2003 27.12 27.30 26.70 27.18 800,700 -0.07(-0.28%)
Jan 28, 2003 26.73 27.36 26.45 27.25 1,470,700 +0.93(+3.51%)
Jan 27, 2003 26.40 26.95 26.00 26.32 2,198,000 -0.82(-3.04%)
Jan 24, 2003 29.12 29.13 26.85 27.15 5,769,300 -2.80(-9.35%)
Jan 23, 2003 29.43 30.13 29.43 29.95 763,400 +0.66(+2.25%)
Jan 22, 2003 29.39 29.57 29.20 29.29 405,600 -0.10(-0.32%)
Jan 21, 2003 29.65 29.86 29.36 29.39 561,400 -0.20(-0.68%)
Jan 17, 2003 29.07 29.70 28.96 29.59 758,800 +0.51(+1.75%)
Jan 16, 2003 28.90 29.27 28.85 29.07 476,900 +0.25(+0.88%)
Jan 15, 2003 29.30 29.30 28.62 28.82 733,300 -0.48(-1.64%)
Jan 14, 2003 29.56 29.56 29.00 29.30 714,300 -0.26(-0.88%)
Jan 13, 2003 29.62 29.88 29.41 29.56 870,300 +0.14(+0.48%)
Jan 10, 2003 29.57 29.75 29.38 29.42 1,049,700 -0.57(-1.92%)
Jan 09, 2003 30.10 30.25 29.91 30.00 935,500 -0.03(-0.10%)
Jan 08, 2003 29.61 30.12 29.50 30.02 827,800 +0.29(+0.99%)
Jan 07, 2003 30.25 30.39 29.66 29.73 748,900 -0.55(-1.82%)
Jan 06, 2003 29.73 30.45 29.70 30.28 998,600 +0.67(+2.26%)
Jan 03, 2003 29.50 29.82 29.25 29.61 722,800 +0.11(+0.37%)
Jan 02, 2003 28.60 29.50 28.43 29.50 603,900 +1.05(+3.69%)
Dec 31, 2002 28.40 28.64 28.20 28.45 550,800 -0.05(-0.18%)
Dec 30, 2002 28.27 28.52 27.80 28.50 603,400 +0.25(+0.88%)
Dec 27, 2002 28.93 29.18 28.20 28.25 556,200 -0.73(-2.50%)
Dec 26, 2002 29.45 29.54 28.93 28.98 402,100 -0.47(-1.61%)
Dec 24, 2002 29.46 29.54 29.21 29.45 204,200 -0.09(-0.29%)
Dec 23, 2002 28.70 29.54 28.65 29.54 745,000 +0.89(+3.09%)
Dec 20, 2002 29.38 29.60 28.45 28.65 1,404,200 -0.28(-0.95%)
Dec 19, 2002 28.91 29.34 28.75 28.93 832,700 +0.02(+0.07%)
Dec 18, 2002 29.09 29.16 28.73 28.91 759,100 -0.18(-0.64%)
Dec 17, 2002 29.40 29.70 29.05 29.09 1,276,400 -0.31(-1.05%)
Dec 16, 2002 29.05 29.62 28.70 29.40 863,700 +0.62(+2.17%)
Dec 13, 2002 29.15 29.30 28.62 28.77 1,090,500 -0.38(-1.29%)
Dec 12, 2002 29.50 29.68 29.11 29.15 2,053,100 -0.35(-1.19%)
Dec 11, 2002 29.70 30.00 28.94 29.50 15,840,100 -0.26(-0.87%)
Dec 10, 2002 30.05 30.11 29.45 29.76 1,198,600 +0.14(+0.46%)
Dec 09, 2002 29.91 30.52 29.62 29.62 1,023,400 -0.48(-1.58%)
Dec 06, 2002 29.95 30.43 29.82 30.10 892,900 +0.16(+0.52%)
Dec 05, 2002 30.53 30.73 29.80 29.95 3,179,200 +0.95(+3.26%)
Dec 04, 2002 28.75 29.57 28.68 29.00 1,094,100 +0.05(+0.16%)
Dec 03, 2002 28.86 29.36 28.62 28.95 961,800 +0.02(+0.09%)
Dec 02, 2002 28.25 29.07 28.12 28.93 1,689,000 +1.04(+3.71%)
Nov 29, 2002 27.80 28.11 27.62 27.89 445,200 +0.22(+0.79%)
Nov 27, 2002 27.73 27.96 27.45 27.68 1,036,100 +0.12(+0.45%)
Nov 26, 2002 27.25 27.84 27.25 27.55 1,986,100 +0.20(+0.73%)
Nov 25, 2002 28.25 28.29 27.22 27.35 1,258,200 -0.76(-2.72%)
Nov 22, 2002 27.88 28.71 27.83 28.11 1,027,600 -0.06(-0.21%)
Nov 21, 2002 28.86 29.23 27.95 28.18 1,357,600 -0.68(-2.34%)
Nov 20, 2002 28.42 29.39 28.15 28.85 1,864,700 +0.44(+1.53%)
Nov 19, 2002 30.41 30.41 27.75 28.41 3,043,500 -1.98(-6.53%)
Nov 18, 2002 30.75 30.93 30.00 30.40 926,400 -0.35(-1.14%)
Nov 15, 2002 29.94 30.90 29.88 30.75 860,900 +0.81(+2.71%)
Nov 14, 2002 29.62 30.12 29.50 29.94 1,120,300 +0.82(+2.80%)
Nov 13, 2002 29.99 30.40 28.05 29.12 3,390,300 -0.88(-2.92%)
Nov 12, 2002 30.07 30.18 29.40 30.00 705,800 +0.15(+0.50%)
Nov 11, 2002 30.27 30.98 29.77 29.85 842,600 -0.41(-1.37%)
Nov 08, 2002 32.00 32.24 30.12 30.27 1,377,300 -2.46(-7.53%)
Nov 07, 2002 32.12 33.15 32.11 32.73 612,200 +0.23(+0.71%)
Nov 06, 2002 31.50 32.58 31.35 32.50 762,000 +1.00(+3.17%)
Nov 05, 2002 32.55 32.55 31.05 31.50 892,500 -1.05(-3.23%)
Nov 04, 2002 33.00 33.25 32.41 32.55 984,800 +0.12(+0.39%)
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.