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 29, 2016 64.40 65.72 63.16 65.67 1,832,314 +1.52(+2.37%)
Jan 28, 2016 66.43 67.23 63.13 64.15 1,938,074 -1.60(-2.43%)
Jan 27, 2016 65.88 67.09 65.22 65.75 1,158,984 -0.48(-0.72%)
Jan 26, 2016 65.83 66.28 65.23 66.23 977,481 +0.66(+1.01%)
Jan 25, 2016 65.98 66.86 65.43 65.57 700,196 -0.37(-0.56%)
Jan 22, 2016 65.16 66.13 64.89 65.94 1,014,267 +1.19(+1.84%)
Jan 21, 2016 65.11 65.72 64.33 64.75 1,077,397 -0.25(-0.38%)
Jan 20, 2016 64.83 65.48 63.37 65.00 1,778,289 -0.48(-0.73%)
Jan 19, 2016 66.50 66.56 64.83 65.48 902,651 -0.29(-0.44%)
Jan 15, 2016 65.15 65.77 65.77 65.77 1,033,500 -1.13(-1.69%)
Jan 14, 2016 66.92 67.25 65.98 66.90 1,153,073 +0.22(+0.33%)
Jan 13, 2016 68.17 68.63 66.51 66.68 925,307 -1.56(-2.29%)
Jan 12, 2016 68.67 69.43 67.23 68.24 784,185 +0.30(+0.44%)
Jan 11, 2016 67.64 68.19 66.94 67.94 1,253,830 +0.52(+0.77%)
Jan 08, 2016 67.99 69.19 67.34 67.42 1,038,323 -0.73(-1.07%)
Jan 07, 2016 68.72 69.25 67.82 68.15 1,177,720 -1.53(-2.20%)
Jan 06, 2016 70.00 70.51 69.08 69.68 1,292,075 -1.10(-1.55%)
Jan 05, 2016 70.79 71.75 70.37 70.78 1,061,939 +0.02(+0.03%)
Jan 04, 2016 70.20 70.95 69.79 70.76 1,229,949 -0.38(-0.53%)
Dec 31, 2015 71.41 71.14 71.14 71.14 726,000 -0.60(-0.84%)
Dec 30, 2015 71.87 72.26 71.58 71.74 510,133 -0.37(-0.51%)
Dec 29, 2015 71.77 72.43 71.52 72.11 482,900 +0.51(+0.71%)
Dec 28, 2015 71.18 71.69 70.87 71.60 507,365 +0.19(+0.27%)
Dec 24, 2015 71.70 71.41 71.41 71.41 300,900 -0.32(-0.45%)
Dec 23, 2015 71.68 71.98 71.33 71.73 950,176 +0.36(+0.50%)
Dec 22, 2015 71.40 71.50 70.42 71.37 1,013,418 +0.30(+0.42%)
Dec 21, 2015 69.99 71.10 69.59 71.07 1,295,380 +1.59(+2.29%)
Dec 18, 2015 68.58 69.66 68.41 69.48 1,803,510 +0.63(+0.92%)
Dec 17, 2015 68.74 69.71 68.64 68.85 1,761,030 +0.09(+0.13%)
Dec 16, 2015 68.95 69.27 67.55 68.76 1,038,756 +0.18(+0.26%)
Dec 15, 2015 67.91 68.92 67.89 68.58 527,825 +1.12(+1.66%)
Dec 14, 2015 67.57 68.06 66.29 67.46 1,393,995 -0.02(-0.03%)
Dec 11, 2015 67.34 67.71 67.15 67.48 1,053,475 -0.71(-1.04%)
Dec 10, 2015 68.13 68.72 68.08 68.19 967,948 +0.15(+0.22%)
Dec 09, 2015 68.04 69.03 67.75 68.04 1,355,470 -0.38(-0.56%)
Dec 08, 2015 68.64 68.94 67.98 68.42 2,674,533 -0.41(-0.60%)
Dec 07, 2015 68.48 68.93 67.82 68.83 874,095 +0.26(+0.38%)
Dec 04, 2015 66.88 68.82 66.80 68.57 1,053,235 +2.36(+3.56%)
Dec 03, 2015 68.71 68.73 65.47 66.21 1,087,038 -2.48(-3.61%)
Dec 02, 2015 68.97 69.49 68.44 68.69 541,937 -0.42(-0.61%)
Dec 01, 2015 68.78 69.24 68.21 69.11 614,648 +0.79(+1.16%)
Nov 30, 2015 68.81 69.06 68.04 68.32 1,760,462 -0.44(-0.64%)
Nov 27, 2015 68.68 69.24 68.40 68.76 622,358 +0.23(+0.34%)
Nov 25, 2015 68.44 68.53 68.53 68.53 652,600 +0.28(+0.41%)
Nov 24, 2015 68.02 68.45 67.77 68.25 707,480 -0.33(-0.48%)
Nov 23, 2015 67.90 68.91 67.73 68.58 710,431 +0.63(+0.93%)
Nov 20, 2015 67.95 68.49 67.71 67.95 994,399 +0.10(+0.15%)
Nov 19, 2015 68.94 69.06 67.61 67.85 1,126,977 -1.24(-1.79%)
Nov 18, 2015 68.51 69.36 68.29 69.09 852,841 +1.05(+1.54%)
Nov 17, 2015 67.32 68.51 66.98 68.04 643,809 +0.53(+0.79%)
Nov 16, 2015 67.06 67.92 66.98 67.51 943,472 +0.31(+0.46%)
Nov 13, 2015 66.39 67.67 65.95 67.20 1,234,015 +0.83(+1.25%)
Nov 12, 2015 66.63 66.88 66.03 66.37 843,962 -0.83(-1.24%)
Nov 11, 2015 68.64 68.85 67.13 67.20 616,263 -1.23(-1.80%)
Nov 10, 2015 67.74 68.48 67.37 68.43 1,010,249 +0.69(+1.02%)
Nov 09, 2015 67.97 68.07 67.17 67.74 1,133,261 -0.46(-0.67%)
Nov 06, 2015 68.32 68.70 68.01 68.20 1,093,562 -0.45(-0.66%)
Nov 05, 2015 69.11 69.25 68.46 68.65 1,188,833 -0.47(-0.68%)
Nov 04, 2015 69.12 69.49 68.56 69.12 976,652 +0.11(+0.16%)
Nov 03, 2015 68.91 69.41 68.46 69.01 889,333 -0.25(-0.36%)
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.