Quest Diagnostics (NY: DGX )

140.52 +5.13 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 130.66 131.98 129.60 131.92 996,155 +0.65(+0.50%)
Feb 28, 2022 129.59 131.70 129.59 131.27 1,147,731 -0.91(-0.69%)
Feb 25, 2022 130.24 132.69 131.25 132.18 1,032,893 +2.67(+2.06%)
Feb 24, 2022 126.26 129.68 125.77 129.51 1,206,360 +0.42(+0.33%)
Feb 23, 2022 127.69 132.04 127.37 129.09 1,354,182 -1.46(-1.12%)
Feb 22, 2022 130.77 132.52 129.34 130.55 1,098,879 -0.83(-0.63%)
Feb 18, 2022 131.38 0 +2.26(+1.75%)
Feb 17, 2022 131.18 131.40 129.05 129.12 2,109,697 -2.60(-1.97%)
Feb 16, 2022 130.64 132.44 129.67 131.72 1,105,031 +0.61(+0.47%)
Feb 15, 2022 131.49 132.32 129.70 131.11 1,280,125 +0.82(+0.63%)
Feb 14, 2022 131.62 133.01 129.75 130.29 1,220,411 -2.08(-1.57%)
Feb 11, 2022 133.36 134.93 131.92 132.37 1,087,319 -1.34(-1.00%)
Feb 10, 2022 135.62 136.94 133.29 133.71 1,306,004 -3.08(-2.25%)
Feb 09, 2022 135.40 137.53 135.34 136.79 958,873 +2.27(+1.69%)
Feb 08, 2022 132.45 134.71 131.73 134.52 1,008,557 +2.31(+1.75%)
Feb 07, 2022 133.57 133.81 130.24 132.21 1,248,346 -1.84(-1.37%)
Feb 04, 2022 136.16 137.94 133.67 134.05 1,243,118 -2.26(-1.66%)
Feb 03, 2022 138.29 135.60 136.31 2,319,961 +0.40(+0.29%)
Feb 02, 2022 133.35 136.44 132.67 135.91 2,606,585 +0.67(+0.50%)
Feb 01, 2022 135.77 135.77 132.52 135.24 1,276,544 +0.22(+0.16%)
Jan 31, 2022 134.94 135.02 1,485,457 +0.17(+0.13%)
Jan 28, 2022 133.81 134.86 131.46 134.85 1,884,701 -0.23(-0.17%)
Jan 27, 2022 135.30 136.65 133.38 135.08 1,125,246 -0.32(-0.24%)
Jan 26, 2022 136.38 138.34 134.60 135.40 1,532,063 -1.78(-1.30%)
Jan 25, 2022 137.30 138.59 134.09 137.18 1,023,326 -1.12(-0.81%)
Jan 24, 2022 136.60 138.82 133.02 138.30 1,422,244 +0.58(+0.42%)
Jan 21, 2022 138.34 139.25 136.93 137.72 1,156,617 +0.55(+0.40%)
Jan 20, 2022 140.33 142.59 136.84 137.17 1,687,075 -1.81(-1.30%)
Jan 19, 2022 139.10 140.55 137.84 138.98 904,526 +0.15(+0.11%)
Jan 18, 2022 140.09 141.21 137.66 138.83 1,365,239 -3.47(-2.44%)
Jan 14, 2022 142.30 0 -2.71(-1.87%)
Jan 13, 2022 147.21 147.47 143.51 145.01 1,433,137 -2.13(-1.45%)
Jan 12, 2022 150.92 152.13 146.40 147.14 2,597,842 -10.74(-6.80%)
Jan 11, 2022 159.28 160.01 155.48 157.88 776,716 -1.72(-1.08%)
Jan 10, 2022 156.36 159.89 155.81 159.60 860,046 +3.73(+2.39%)
Jan 07, 2022 158.76 158.89 155.61 155.87 729,798 -2.47(-1.56%)
Jan 06, 2022 156.42 159.89 155.55 158.34 945,398 +1.02(+0.65%)
Jan 05, 2022 158.42 159.83 157.16 157.32 1,194,268 -0.88(-0.56%)
Jan 04, 2022 164.00 164.50 156.37 158.20 1,945,734 -6.15(-3.74%)
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.