Quest Diagnostics (NY: DGX )

139.90 +0.36 (+0.26%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 134.94 135.02 1,485,457 +0.17(+0.13%)
Jan 28, 2022 133.81 134.86 131.46 134.85 1,884,701 -0.23(-0.17%)
Jan 27, 2022 135.30 136.65 133.38 135.08 1,125,246 -0.32(-0.24%)
Jan 26, 2022 136.38 138.34 134.60 135.40 1,532,063 -1.78(-1.30%)
Jan 25, 2022 137.30 138.59 134.09 137.18 1,023,326 -1.12(-0.81%)
Jan 24, 2022 136.60 138.82 133.02 138.30 1,422,244 +0.58(+0.42%)
Jan 21, 2022 138.34 139.25 136.93 137.72 1,156,617 +0.55(+0.40%)
Jan 20, 2022 140.33 142.59 136.84 137.17 1,687,075 -1.81(-1.30%)
Jan 19, 2022 139.10 140.55 137.84 138.98 904,526 +0.15(+0.11%)
Jan 18, 2022 140.09 141.21 137.66 138.83 1,365,239 -3.47(-2.44%)
Jan 14, 2022 142.30 0 -2.71(-1.87%)
Jan 13, 2022 147.21 147.47 143.51 145.01 1,433,137 -2.13(-1.45%)
Jan 12, 2022 150.92 152.13 146.40 147.14 2,597,842 -10.74(-6.80%)
Jan 11, 2022 159.28 160.01 155.48 157.88 776,716 -1.72(-1.08%)
Jan 10, 2022 156.36 159.89 155.81 159.60 860,046 +3.73(+2.39%)
Jan 07, 2022 158.76 158.89 155.61 155.87 729,798 -2.47(-1.56%)
Jan 06, 2022 156.42 159.89 155.55 158.34 945,398 +1.02(+0.65%)
Jan 05, 2022 158.42 159.83 157.16 157.32 1,194,268 -0.88(-0.56%)
Jan 04, 2022 164.00 164.50 156.37 158.20 1,945,734 -6.15(-3.74%)
Jan 03, 2022 172.28 172.50 162.89 164.35 1,232,681 -8.66(-5.01%)
Dec 31, 2021 171.30 174.16 170.38 173.01 796,868 +1.67(+0.97%)
Dec 30, 2021 170.86 172.56 170.20 171.34 560,654 +1.23(+0.72%)
Dec 29, 2021 170.05 170.18 168.65 170.11 627,208 +0.77(+0.45%)
Dec 28, 2021 170.02 170.10 168.81 169.34 528,378 -0.01(-0.01%)
Dec 27, 2021 168.46 169.54 167.82 169.35 406,881 +2.30(+1.38%)
Dec 23, 2021 168.22 168.50 166.18 167.05 758,488 -0.72(-0.43%)
Dec 22, 2021 167.32 168.76 166.77 167.77 1,260,522 +0.67(+0.40%)
Dec 21, 2021 171.79 171.99 166.47 167.10 1,369,323 -4.39(-2.56%)
Dec 20, 2021 171.00 172.22 168.43 171.49 1,159,503 +0.29(+0.17%)
Dec 17, 2021 172.06 173.89 170.75 171.20 2,073,984 -0.69(-0.40%)
Dec 16, 2021 168.51 173.17 168.30 171.89 1,256,263 +3.48(+2.07%)
Dec 15, 2021 165.23 168.85 164.79 168.41 1,591,248 +3.98(+2.42%)
Dec 14, 2021 163.10 165.37 163.10 164.43 1,163,406 +1.17(+0.72%)
Dec 13, 2021 160.47 164.44 160.00 163.26 1,223,518 +3.20(+2.00%)
Dec 10, 2021 157.67 161.06 157.18 160.06 968,389 +2.34(+1.48%)
Dec 09, 2021 160.06 160.76 157.67 157.72 893,811 -2.43(-1.52%)
Dec 08, 2021 160.38 160.97 156.53 160.15 880,721 +0.01(+0.01%)
Dec 07, 2021 158.18 160.48 157.87 160.14 774,524 +2.50(+1.59%)
Dec 06, 2021 157.78 158.53 156.81 157.64 1,222,465 +0.58(+0.37%)
Dec 03, 2021 154.80 158.32 154.68 157.06 1,415,305 +2.74(+1.78%)
Dec 02, 2021 150.92 155.83 150.92 154.32 1,641,479 +3.08(+2.04%)
Dec 01, 2021 149.00 154.66 148.71 151.24 1,458,625 +2.56(+1.72%)
Nov 30, 2021 154.91 155.50 148.36 148.68 3,404,153 -8.02(-5.12%)
Nov 29, 2021 155.00 158.33 153.12 156.70 1,188,598 +1.75(+1.13%)
Nov 26, 2021 151.73 156.56 151.53 154.95 1,209,629 +5.43(+3.63%)
Nov 24, 2021 150.94 152.37 149.34 149.52 720,376 -1.52(-1.01%)
Nov 23, 2021 150.21 151.74 148.65 151.04 539,286 +0.30(+0.20%)
Nov 22, 2021 148.14 151.80 147.44 150.74 1,074,436 +2.30(+1.55%)
Nov 19, 2021 148.97 150.09 147.99 148.44 1,915,991 +0.62(+0.42%)
Nov 18, 2021 147.80 148.39 147.80 147.82 905,116 -0.01(-0.01%)
Nov 17, 2021 148.31 149.81 147.50 147.83 735,473 -0.17(-0.11%)
Nov 16, 2021 147.06 149.15 146.29 148.00 1,027,309 +1.40(+0.95%)
Nov 15, 2021 149.83 150.57 146.39 146.60 1,232,367 -3.40(-2.27%)
Nov 12, 2021 149.16 150.62 148.51 150.00 1,073,457 +1.76(+1.19%)
Nov 11, 2021 144.18 148.33 143.58 148.24 1,237,232 +3.46(+2.39%)
Nov 10, 2021 142.07 144.84 144.78 963,076 +2.75(+1.94%)
Nov 09, 2021 141.50 142.38 140.43 142.03 1,432,167 -0.19(-0.13%)
Nov 08, 2021 140.64 142.40 139.30 142.22 1,461,337 +1.67(+1.19%)
Nov 05, 2021 142.14 142.92 139.00 140.55 1,570,326 -3.26(-2.27%)
Nov 04, 2021 145.03 145.92 142.98 143.81 1,079,948 -1.22(-0.84%)
Nov 03, 2021 143.67 145.22 142.59 145.03 1,309,193 +0.80(+0.55%)
Nov 02, 2021 148.07 148.27 144.05 144.23 1,322,038 -3.08(-2.09%)
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.