Quest Diagnostics (NY: DGX )

139.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 131.62 131.62 129.75 130.29 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%)
Jan 03, 2022 172.28 172.50 162.89 164.35 1,232,681 -8.66(-5.01%)
Dec 31, 2021 171.30 174.16 170.79 173.01 796,868 +1.67(+0.97%)
Dec 30, 2021 170.86 172.56 170.20 171.34 560,654 +1.23(+0.72%)
Dec 29, 2021 170.05 170.18 168.65 170.11 627,208 +0.77(+0.45%)
Dec 28, 2021 170.02 170.10 168.81 169.34 528,378 -0.01(-0.01%)
Dec 27, 2021 168.46 169.54 167.82 169.35 406,881 +2.30(+1.38%)
Dec 23, 2021 168.22 168.50 166.18 167.05 758,488 -0.72(-0.43%)
Dec 22, 2021 167.32 168.76 166.77 167.77 1,260,522 +0.67(+0.40%)
Dec 21, 2021 171.79 171.99 166.47 167.10 1,369,323 -4.39(-2.56%)
Dec 20, 2021 171.00 172.22 168.43 171.49 1,159,503 +0.29(+0.17%)
Dec 17, 2021 172.06 173.89 170.75 171.20 2,073,984 -0.69(-0.40%)
Dec 16, 2021 168.51 173.17 168.30 171.89 1,256,263 +3.48(+2.07%)
Dec 15, 2021 165.23 168.85 164.79 168.41 1,591,248 +3.98(+2.42%)
Dec 14, 2021 163.10 165.37 163.10 164.43 1,163,406 +1.17(+0.72%)
Dec 13, 2021 160.47 164.44 160.00 163.26 1,223,518 +3.20(+2.00%)
Dec 10, 2021 157.67 161.06 157.18 160.06 968,389 +2.34(+1.48%)
Dec 09, 2021 160.06 160.76 157.67 157.72 893,811 -2.43(-1.52%)
Dec 08, 2021 160.38 160.97 156.53 160.15 880,721 +0.01(+0.01%)
Dec 07, 2021 158.18 160.48 157.87 160.14 774,524 +2.50(+1.59%)
Dec 06, 2021 157.78 158.53 156.81 157.64 1,222,465 +0.58(+0.37%)
Dec 03, 2021 154.80 158.32 154.68 157.06 1,415,305 +2.74(+1.78%)
Dec 02, 2021 150.92 155.83 150.92 154.32 1,641,479 +3.08(+2.04%)
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.