Quest Diagnostics (NY: DGX )

139.20 -1.32 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 111.51 112.29 109.90 110.67 1,060,300 -1.33(-1.19%)
Jan 30, 2020 112.73 112.89 109.56 112.00 1,454,816 +1.33(+1.20%)
Jan 29, 2020 110.70 111.61 110.26 110.67 1,505,289 -0.15(-0.14%)
Jan 28, 2020 109.63 110.99 108.94 110.82 999,875 +1.35(+1.23%)
Jan 27, 2020 106.96 109.65 106.75 109.47 1,517,022 +1.68(+1.56%)
Jan 24, 2020 108.25 108.26 106.51 107.79 764,600 -0.20(-0.19%)
Jan 23, 2020 108.41 108.43 107.12 107.99 650,034 -0.55(-0.51%)
Jan 22, 2020 107.78 108.70 107.36 108.54 684,502 +1.20(+1.12%)
Jan 21, 2020 106.83 107.67 106.64 107.34 958,419 +0.28(+0.26%)
Jan 17, 2020 106.93 107.10 105.72 107.06 1,328,900 -0.05(-0.05%)
Jan 16, 2020 107.26 107.81 106.89 107.11 495,624 +0.38(+0.36%)
Jan 15, 2020 106.42 107.65 106.16 106.73 666,363 +0.23(+0.22%)
Jan 14, 2020 106.48 106.77 105.11 106.50 733,519 -0.06(-0.06%)
Jan 13, 2020 106.33 107.01 106.21 106.56 512,524 -0.29(-0.27%)
Jan 10, 2020 106.24 106.93 105.72 106.85 671,700 +0.66(+0.62%)
Jan 09, 2020 105.52 106.36 104.91 106.19 652,883 +1.29(+1.23%)
Jan 08, 2020 104.00 105.41 103.36 104.90 700,894 +0.43(+0.41%)
Jan 07, 2020 104.40 104.81 103.99 104.47 629,369 -1.21(-1.14%)
Jan 06, 2020 104.85 105.74 104.72 105.68 505,731 +0.57(+0.54%)
Jan 03, 2020 104.27 105.70 104.09 105.11 679,100 -0.62(-0.59%)
Jan 02, 2020 106.76 106.81 104.97 105.73 1,020,948 -1.06(-0.99%)
Dec 31, 2019 106.05 106.82 105.82 106.79 466,800 +0.44(+0.41%)
Dec 30, 2019 106.80 106.85 106.18 106.35 377,464 -0.50(-0.47%)
Dec 27, 2019 106.54 106.85 106.03 106.85 360,300 +0.36(+0.34%)
Dec 26, 2019 107.31 107.31 106.05 106.49 430,405 -0.73(-0.68%)
Dec 24, 2019 107.40 107.76 107.12 107.22 169,400 -0.04(-0.04%)
Dec 23, 2019 106.70 107.33 106.54 107.26 711,337 +0.14(+0.13%)
Dec 20, 2019 108.54 108.66 106.96 107.12 1,644,600 -0.87(-0.81%)
Dec 19, 2019 107.95 108.95 107.77 107.99 1,069,139 +0.78(+0.73%)
Dec 18, 2019 107.01 107.26 106.50 107.21 949,773 +0.46(+0.43%)
Dec 17, 2019 106.15 107.17 106.07 106.75 967,496 +0.57(+0.54%)
Dec 16, 2019 105.81 106.47 105.10 106.18 904,308 +0.98(+0.93%)
Dec 13, 2019 104.77 105.38 104.56 105.20 652,900 -0.12(-0.11%)
Dec 12, 2019 104.63 105.90 104.55 105.32 941,268 +0.59(+0.56%)
Dec 11, 2019 104.87 105.37 104.37 104.73 882,687 -0.21(-0.20%)
Dec 10, 2019 105.23 105.75 104.93 104.94 496,641 -0.29(-0.28%)
Dec 09, 2019 106.43 106.57 105.20 105.23 611,683 -1.69(-1.58%)
Dec 06, 2019 106.75 107.24 106.29 106.92 635,700 +0.77(+0.73%)
Dec 05, 2019 106.41 106.45 105.43 106.15 637,710 -0.15(-0.14%)
Dec 04, 2019 105.57 106.78 105.43 106.30 754,332 +0.69(+0.65%)
Dec 03, 2019 106.37 106.47 105.04 105.61 837,796 -0.89(-0.84%)
Dec 02, 2019 106.49 107.28 106.09 106.50 822,310 -0.05(-0.05%)
Nov 29, 2019 106.85 107.15 106.40 106.55 403,800 -0.58(-0.54%)
Nov 27, 2019 107.51 108.30 106.74 107.13 885,600 -0.30(-0.28%)
Nov 26, 2019 106.69 107.46 106.28 107.43 1,304,213 +0.90(+0.85%)
Nov 25, 2019 105.92 106.57 105.55 106.53 901,017 +0.62(+0.59%)
Nov 22, 2019 105.16 106.32 104.96 105.91 990,700 +1.06(+1.01%)
Nov 21, 2019 104.67 105.10 104.25 104.85 801,209 -0.03(-0.03%)
Nov 20, 2019 104.17 104.88 104.02 104.88 726,673 +0.40(+0.38%)
Nov 19, 2019 104.00 104.83 103.77 104.48 777,997 +0.50(+0.48%)
Nov 18, 2019 104.22 105.30 103.85 103.98 807,412 -0.24(-0.23%)
Nov 15, 2019 103.04 104.58 102.43 104.22 967,900 +1.42(+1.38%)
Nov 14, 2019 102.08 102.80 102.02 102.80 510,199 +0.47(+0.46%)
Nov 13, 2019 101.92 102.57 101.54 102.33 618,487 +0.41(+0.40%)
Nov 12, 2019 100.81 101.98 100.60 101.92 733,102 +1.10(+1.09%)
Nov 11, 2019 101.08 101.78 100.57 100.82 495,869 -0.75(-0.74%)
Nov 08, 2019 101.64 101.84 101.06 101.57 831,200 -0.04(-0.04%)
Nov 07, 2019 101.11 101.63 100.19 101.61 936,601 +0.50(+0.49%)
Nov 06, 2019 101.00 101.96 100.74 101.11 762,306 +0.29(+0.29%)
Nov 05, 2019 101.57 102.14 100.76 100.82 1,026,542 -0.32(-0.32%)
Nov 04, 2019 102.00 102.00 100.72 101.14 861,019 -0.45(-0.44%)
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.