Skip to main content

Quest Diagnostics (NY: DGX )

142.14 -3.45 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.99 84.53 83.93 84.20 804,242 -0.03(-0.03%)
Feb 27, 2017 84.15 84.34 83.95 84.22 597,723 +0.14(+0.16%)
Feb 24, 2017 82.71 84.12 82.51 84.09 934,092 +1.47(+1.78%)
Feb 23, 2017 82.69 83.02 82.32 82.62 816,155 +0.01(+0.01%)
Feb 22, 2017 82.56 82.92 82.38 82.61 904,687 -0.23(-0.28%)
Feb 21, 2017 82.50 83.15 82.40 82.84 738,656 +0.20(+0.24%)
Feb 17, 2017 82.64 82.64 82.64 0 +0.29(+0.36%)
Feb 16, 2017 82.59 83.34 82.00 82.35 881,483 -0.08(-0.09%)
Feb 15, 2017 81.45 82.53 81.45 82.43 1,246,858 +0.67(+0.82%)
Feb 14, 2017 81.02 81.80 81.02 81.75 886,563 +0.56(+0.69%)
Feb 13, 2017 80.89 81.30 80.89 81.19 752,934 +0.35(+0.43%)
Feb 10, 2017 81.09 81.42 80.75 80.84 1,016,106 -0.18(-0.22%)
Feb 09, 2017 80.40 81.25 80.13 81.03 879,611 +0.62(+0.77%)
Feb 08, 2017 80.01 80.59 79.77 80.40 721,949 +0.37(+0.46%)
Feb 07, 2017 80.02 80.33 79.57 80.03 946,089 -0.14(-0.17%)
Feb 06, 2017 80.61 80.61 79.81 80.17 860,671 -0.46(-0.57%)
Feb 03, 2017 80.32 80.73 79.83 80.63 863,480 +0.72(+0.90%)
Feb 02, 2017 79.76 80.35 79.44 79.91 1,215,554 -0.06(-0.08%)
Feb 01, 2017 79.61 80.02 79.46 79.97 1,465,952 +0.54(+0.69%)
Jan 31, 2017 78.36 79.45 77.98 79.43 1,601,989 +1.19(+1.52%)
Jan 30, 2017 79.99 79.99 77.89 78.24 1,265,837 -1.88(-2.35%)
Jan 27, 2017 80.81 80.86 79.63 80.12 1,590,894 -0.15(-0.18%)
Jan 26, 2017 79.16 82.21 78.25 80.27 1,935,404 +0.87(+1.10%)
Jan 25, 2017 79.02 79.87 78.96 79.39 1,166,561 +0.47(+0.59%)
Jan 24, 2017 79.00 79.02 78.56 78.93 1,075,266 +0.23(+0.30%)
Jan 23, 2017 78.68 78.81 78.20 78.69 1,397,725 +0.06(+0.08%)
Jan 20, 2017 79.20 79.31 78.17 78.63 1,351,377 -0.46(-0.58%)
Jan 19, 2017 80.11 80.39 79.03 79.09 1,455,766 -1.24(-1.54%)
Jan 18, 2017 80.11 80.68 79.63 80.33 930,517 +0.60(+0.76%)
Jan 17, 2017 80.01 80.07 79.23 79.72 889,104 -0.38(-0.47%)
Jan 13, 2017 80.10 80.10 80.10 0 -0.36(-0.45%)
Jan 12, 2017 80.31 80.52 79.80 80.46 794,056 -0.13(-0.16%)
Jan 11, 2017 80.43 81.09 79.88 80.59 833,824 +0.23(+0.29%)
Jan 10, 2017 79.72 80.41 79.32 80.36 1,201,941 +0.49(+0.62%)
Jan 09, 2017 79.55 80.08 79.13 79.87 1,104,999 +0.35(+0.45%)
Jan 06, 2017 79.60 80.11 79.49 79.51 908,201 -0.19(-0.24%)
Jan 05, 2017 79.71 80.00 79.00 79.70 1,266,405 -0.33(-0.41%)
Jan 04, 2017 79.89 80.29 79.55 80.03 1,071,790 +0.53(+0.67%)
Jan 03, 2017 79.76 80.27 79.14 79.50 1,175,953 +0.47(+0.60%)
Dec 30, 2016 79.03 79.03 79.03 0 +0.03(+0.03%)
Dec 29, 2016 78.97 79.44 78.66 79.00 649,858 +0.09(+0.12%)
Dec 28, 2016 79.43 79.55 78.79 78.90 395,597 -0.64(-0.81%)
Dec 27, 2016 79.64 80.05 79.29 79.55 395,325 +0.09(+0.11%)
Dec 23, 2016 79.46 79.46 79.46 0 +0.52(+0.65%)
Dec 22, 2016 79.33 79.51 78.47 78.95 1,425,556 -0.20(-0.25%)
Dec 21, 2016 79.34 79.68 78.90 79.15 1,035,373 -0.48(-0.60%)
Dec 20, 2016 79.74 80.46 79.46 79.63 977,263 +0.19(+0.24%)
Dec 19, 2016 79.05 79.80 78.87 79.44 1,153,857 +0.06(+0.08%)
Dec 16, 2016 79.35 79.97 78.87 79.38 1,921,671 +0.28(+0.36%)
Dec 15, 2016 77.99 79.18 77.81 79.09 1,153,535 +0.80(+1.02%)
Dec 14, 2016 78.98 79.16 77.98 78.29 1,161,177 -0.77(-0.98%)
Dec 13, 2016 78.82 79.60 78.72 79.07 1,311,893 +0.21(+0.26%)
Dec 12, 2016 78.71 79.41 78.33 78.86 1,519,815 +0.49(+0.63%)
Dec 09, 2016 77.02 78.45 76.92 78.37 1,014,511 +1.26(+1.63%)
Dec 08, 2016 76.44 77.36 76.44 77.12 1,073,713 +0.83(+1.09%)
Dec 07, 2016 76.22 76.63 75.53 76.28 956,964 +0.03(+0.05%)
Dec 06, 2016 75.96 76.52 75.63 76.25 731,770 +0.30(+0.40%)
Dec 05, 2016 75.71 76.09 75.31 75.95 875,999 +0.28(+0.36%)
Dec 02, 2016 75.10 76.39 75.10 75.67 1,202,550 +0.47(+0.63%)
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.