Quest Diagnostics (NY: DGX )

140.31 +2.89 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 70.31 72.63 70.31 71.07 2,299,233 -0.02(-0.03%)
Jan 29, 2015 70.19 71.21 68.41 71.09 2,887,548 +0.52(+0.74%)
Jan 28, 2015 71.46 72.15 70.43 70.57 2,366,738 -0.75(-1.05%)
Jan 27, 2015 70.74 71.50 70.65 71.32 1,285,709 -0.23(-0.32%)
Jan 26, 2015 71.10 71.83 70.28 71.55 1,255,094 +0.66(+0.93%)
Jan 23, 2015 71.69 71.95 70.74 70.89 1,010,147 -1.12(-1.56%)
Jan 22, 2015 69.82 72.05 69.37 72.01 1,921,933 +2.50(+3.60%)
Jan 21, 2015 70.13 70.23 69.06 69.51 1,053,668 -0.61(-0.87%)
Jan 20, 2015 70.01 70.40 69.30 70.12 1,364,685 +0.38(+0.54%)
Jan 16, 2015 67.24 69.81 67.24 69.74 1,636,084 +2.22(+3.29%)
Jan 15, 2015 68.40 68.58 67.49 67.52 1,341,398 -0.61(-0.90%)
Jan 14, 2015 67.20 68.39 66.88 68.13 1,851,145 +0.21(+0.31%)
Jan 13, 2015 68.67 69.37 67.44 67.92 1,119,502 -0.18(-0.26%)
Jan 12, 2015 68.70 68.70 68.18 68.10 1,373,235 -0.29(-0.42%)
Jan 09, 2015 68.62 68.87 68.13 68.39 832,249 -0.49(-0.71%)
Jan 08, 2015 67.77 69.10 67.77 68.88 1,703,242 +1.77(+2.64%)
Jan 07, 2015 66.83 67.15 66.23 67.11 1,224,916 +0.84(+1.27%)
Jan 06, 2015 67.22 67.74 66.09 66.27 2,049,137 -1.01(-1.50%)
Jan 05, 2015 68.58 69.25 66.96 67.28 1,829,981 -1.69(-2.45%)
Jan 02, 2015 68.39 69.58 67.78 68.97 2,733,721 +1.91(+2.85%)
Dec 31, 2014 68.42 67.06 67.06 67.06 853,000 -1.02(-1.50%)
Dec 30, 2014 67.61 68.19 67.55 68.08 663,177 +0.32(+0.47%)
Dec 29, 2014 67.91 68.32 67.43 67.76 1,043,737 -0.02(-0.03%)
Dec 26, 2014 68.00 68.37 67.59 67.78 765,664 -0.16(-0.24%)
Dec 24, 2014 68.44 67.94 67.94 67.94 693,300 -0.16(-0.23%)
Dec 23, 2014 67.65 68.24 66.79 68.10 1,504,507 +0.56(+0.83%)
Dec 22, 2014 66.52 67.57 66.38 67.54 1,087,355 +1.20(+1.81%)
Dec 19, 2014 65.90 66.84 65.51 66.34 1,977,616 +0.78(+1.19%)
Dec 18, 2014 63.93 65.56 63.93 65.56 1,311,472 +1.78(+2.79%)
Dec 17, 2014 63.06 63.90 62.76 63.78 1,284,619 +0.86(+1.37%)
Dec 16, 2014 62.88 64.00 62.88 62.92 1,706,065 -0.29(-0.46%)
Dec 15, 2014 63.75 64.01 63.04 63.21 1,244,708 -0.21(-0.33%)
Dec 12, 2014 64.29 64.76 63.39 63.42 1,418,747 -1.40(-2.16%)
Dec 11, 2014 64.57 65.46 64.56 64.82 1,484,368 +0.56(+0.87%)
Dec 10, 2014 64.68 64.82 64.19 64.26 1,611,614 -0.59(-0.91%)
Dec 09, 2014 64.29 64.96 64.23 64.85 1,006,677 -0.25(-0.38%)
Dec 08, 2014 65.02 65.57 64.65 65.10 1,251,153 +0.10(+0.15%)
Dec 05, 2014 64.65 65.25 64.50 65.00 1,605,272 +0.40(+0.62%)
Dec 04, 2014 65.64 65.89 64.16 64.60 2,380,304 -1.17(-1.78%)
Dec 03, 2014 65.13 66.06 65.03 65.77 1,568,758 +0.78(+1.20%)
Dec 02, 2014 64.98 65.35 64.75 64.99 1,128,953 +0.31(+0.48%)
Dec 01, 2014 65.22 65.67 64.51 64.68 1,030,347 -0.63(-0.96%)
Nov 28, 2014 64.37 65.64 64.27 65.31 613,920 +0.88(+1.37%)
Nov 26, 2014 63.85 64.43 64.43 64.43 718,000 +0.61(+0.96%)
Nov 25, 2014 64.67 65.42 63.75 63.82 1,472,859 -0.85(-1.31%)
Nov 24, 2014 64.72 64.99 64.37 64.67 1,376,683 +0.26(+0.40%)
Nov 21, 2014 64.15 64.85 64.13 64.41 2,050,985 +0.89(+1.40%)
Nov 20, 2014 62.96 63.54 62.95 63.52 618,567 +0.04(+0.06%)
Nov 19, 2014 63.95 64.04 63.04 63.48 1,682,119 -0.61(-0.95%)
Nov 18, 2014 63.10 64.24 63.10 64.09 1,293,389 +1.05(+1.67%)
Nov 17, 2014 62.43 63.08 62.10 63.04 1,321,672 +0.63(+1.01%)
Nov 14, 2014 63.69 63.85 62.30 62.41 1,294,944 -1.36(-2.13%)
Nov 13, 2014 63.62 64.65 63.10 63.77 2,397,519 +0.88(+1.40%)
Nov 12, 2014 62.67 63.22 62.35 62.89 942,393 -0.11(-0.17%)
Nov 11, 2014 62.89 63.59 62.71 63.00 1,277,463 +0.31(+0.49%)
Nov 10, 2014 61.79 63.06 61.62 62.69 1,385,179 +1.00(+1.62%)
Nov 07, 2014 62.33 62.72 61.28 61.69 2,189,788 -1.07(-1.70%)
Nov 06, 2014 60.48 62.87 60.45 62.76 2,706,780 +2.32(+3.84%)
Nov 05, 2014 60.56 61.36 60.20 60.44 4,413,829 -0.92(-1.50%)
Nov 04, 2014 61.11 61.72 59.25 61.36 7,937,435 -0.75(-1.21%)
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.