Quest Diagnostics (NY: DGX )

140.07 +0.87 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 138.39 141.78 136.94 140.07 1,504,887 +0.87(+0.63%)
May 18, 2022 139.51 140.33 138.22 139.20 1,057,585 -1.32(-0.94%)
May 17, 2022 136.17 140.95 136.17 140.52 1,227,980 +5.13(+3.79%)
May 16, 2022 136.21 137.11 134.18 135.39 963,897 -1.00(-0.73%)
May 13, 2022 136.42 138.25 135.70 136.39 812,876 +0.30(+0.22%)
May 12, 2022 132.57 136.11 132.20 136.09 981,962 +3.23(+2.43%)
May 11, 2022 133.15 135.82 132.59 132.86 631,245 -1.23(-0.92%)
May 10, 2022 136.62 137.69 132.69 134.09 880,365 -2.12(-1.56%)
May 09, 2022 135.77 136.68 133.83 136.21 1,086,161 -0.09(-0.07%)
May 06, 2022 135.41 136.74 134.35 136.30 707,608 +0.12(+0.09%)
May 05, 2022 138.29 138.78 135.08 136.18 705,611 -2.86(-2.06%)
May 04, 2022 133.72 139.52 132.90 139.04 872,645 +5.26(+3.93%)
May 03, 2022 132.45 136.33 132.14 133.78 772,565 +1.36(+1.03%)
May 02, 2022 133.92 134.83 131.22 132.42 983,448 -1.42(-1.06%)
Apr 29, 2022 135.24 138.28 133.65 133.84 886,540 -1.99(-1.47%)
Apr 28, 2022 137.79 138.01 133.99 135.83 1,192,485 -1.65(-1.20%)
Apr 27, 2022 135.06 139.72 134.99 137.48 1,416,868 +2.75(+2.04%)
Apr 26, 2022 135.73 136.72 134.50 134.73 1,177,745 -1.89(-1.38%)
Apr 25, 2022 137.57 137.70 133.29 136.62 820,731 -0.57(-0.42%)
Apr 22, 2022 140.30 140.84 137.07 137.19 1,241,923 -4.45(-3.14%)
Apr 21, 2022 141.76 143.91 136.40 141.64 2,299,754 +3.19(+2.30%)
Apr 20, 2022 136.44 139.41 136.28 138.45 1,157,724 +2.57(+1.89%)
Apr 19, 2022 133.75 136.96 133.23 135.88 1,056,073 +2.64(+1.98%)
Apr 18, 2022 135.68 136.45 132.85 133.24 1,113,657 -2.68(-1.97%)
Apr 14, 2022 138.07 138.07 135.33 135.92 667,044 -1.13(-0.82%)
Apr 13, 2022 136.98 137.83 135.63 137.05 895,349 -0.22(-0.16%)
Apr 12, 2022 136.84 139.15 136.67 137.27 865,263 -0.12(-0.09%)
Apr 11, 2022 139.88 140.32 137.15 137.39 772,260 -2.61(-1.86%)
Apr 08, 2022 138.71 140.77 138.19 140.00 1,205,313 +2.07(+1.50%)
Apr 07, 2022 133.44 138.11 133.44 137.93 1,230,333 +3.50(+2.60%)
Apr 06, 2022 133.28 134.72 132.34 134.43 1,177,515 +0.76(+0.57%)
Apr 05, 2022 133.50 135.30 133.15 133.67 1,451,470 -0.87(-0.65%)
Apr 04, 2022 134.60 135.83 133.34 134.54 1,475,555 -1.79(-1.31%)
Apr 01, 2022 137.06 137.19 133.69 136.33 1,586,213 -0.53(-0.39%)
Mar 31, 2022 138.97 139.84 136.85 136.86 1,175,140 -2.10(-1.51%)
Mar 30, 2022 141.30 141.55 138.12 138.96 1,022,512 -2.43(-1.72%)
Mar 29, 2022 145.59 146.25 140.86 141.39 1,489,447 -3.51(-2.42%)
Mar 28, 2022 144.09 144.95 143.06 144.90 702,374 +0.82(+0.57%)
Mar 25, 2022 142.04 144.08 141.78 144.08 684,142 +2.09(+1.47%)
Mar 24, 2022 142.36 144.12 141.57 141.99 1,158,107 -0.37(-0.26%)
Mar 23, 2022 142.80 143.25 141.05 142.36 1,687,805 -1.42(-0.99%)
Mar 22, 2022 143.96 146.21 143.04 143.78 1,605,753 -0.07(-0.05%)
Mar 21, 2022 144.64 145.64 143.30 143.85 1,398,443 -1.21(-0.83%)
Mar 18, 2022 146.17 146.43 142.62 145.06 1,849,722 -0.10(-0.07%)
Mar 17, 2022 142.74 145.19 142.72 145.16 1,378,584 +1.87(+1.31%)
Mar 16, 2022 141.64 143.50 140.78 143.29 1,200,852 +1.64(+1.16%)
Mar 15, 2022 138.67 141.77 138.50 141.65 1,272,266 +3.54(+2.56%)
Mar 14, 2022 137.31 138.74 136.89 138.11 1,260,073 +1.77(+1.30%)
Mar 11, 2022 136.19 139.10 136.19 136.34 1,438,052 +0.37(+0.27%)
Mar 10, 2022 134.44 136.55 133.49 135.97 694,329 +0.39(+0.29%)
Mar 09, 2022 136.32 137.51 134.34 135.58 884,551 +1.28(+0.95%)
Mar 08, 2022 135.21 136.88 133.25 134.30 1,233,232 -1.80(-1.32%)
Mar 07, 2022 137.67 137.67 134.96 136.10 1,123,423 -1.55(-1.13%)
Mar 04, 2022 134.72 138.15 134.72 137.65 951,021 +1.86(+1.37%)
Mar 03, 2022 134.68 136.14 133.43 135.79 992,055 +1.03(+0.76%)
Mar 02, 2022 131.92 136.57 131.92 134.76 1,412,139 +2.84(+2.15%)
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.