Quest Diagnostics (NY: DGX )

160.14 USD +2.50 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 158.18 160.48 157.87 160.14 774,524 +2.50(+1.59%)
Dec 06, 2021 157.78 158.54 156.81 157.64 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 147.80 148.39 147.82 147.82 905,116 -0.01(-0.01%)
Nov 17, 2021 148.31 149.81 147.49 147.83 735,473 -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%)
Nov 01, 2021 146.70 146.89 145.60 147.31 1,128,541 +0.53(+0.36%)
Oct 29, 2021 145.80 147.09 145.43 146.78 920,922 +0.95(+0.65%)
Oct 28, 2021 144.48 146.84 144.26 145.83 759,044 +1.89(+1.31%)
Oct 27, 2021 145.58 145.94 143.89 143.94 1,025,577 -1.56(-1.07%)
Oct 26, 2021 145.84 146.13 145.50 867,548 +0.49(+0.34%)
Oct 25, 2021 146.26 146.26 143.56 145.01 1,321,140 -1.48(-1.01%)
Oct 22, 2021 145.00 146.57 143.98 146.49 1,252,591 +1.13(+0.78%)
Oct 21, 2021 147.54 149.15 140.55 145.36 2,854,575 -1.49(-1.01%)
Oct 20, 2021 146.75 147.79 146.54 146.85 1,300,729 +1.14(+0.78%)
Oct 19, 2021 144.50 146.24 143.72 145.71 1,359,651 +1.99(+1.38%)
Oct 18, 2021 142.24 143.85 141.46 143.72 1,095,035 +1.22(+0.86%)
Oct 15, 2021 142.89 143.67 142.08 142.50 3,432,229 +0.09(+0.06%)
Oct 14, 2021 142.16 142.86 140.74 142.41 1,785,561 +1.46(+1.04%)
Oct 13, 2021 140.97 141.37 139.61 140.95 1,425,794 +0.47(+0.33%)
Oct 12, 2021 140.53 142.04 140.01 140.48 1,204,546 +0.12(+0.09%)
Oct 11, 2021 142.00 142.34 139.66 140.36 1,250,188 -1.57(-1.11%)
Oct 08, 2021 143.52 144.26 141.53 141.93 832,302 -1.57(-1.09%)
Oct 07, 2021 143.16 145.20 143.16 143.50 1,217,440 +1.17(+0.82%)
Oct 06, 2021 140.61 142.45 139.68 142.33 1,777,927 +1.16(+0.82%)
Oct 05, 2021 141.25 142.82 141.04 141.17 1,255,515 -0.07(-0.05%)
Oct 04, 2021 143.05 143.78 140.18 141.24 1,319,308 -2.06(-1.44%)
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.