Skip to main content

Quest Diagnostics (NY: DGX )

152.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 99.69 99.71 94.53 96.75 2,967,945 -4.48(-4.42%)
Feb 27, 2020 99.45 103.31 99.22 101.23 2,299,577 +0.95(+0.95%)
Feb 26, 2020 101.34 102.00 100.28 100.28 1,198,053 -0.43(-0.43%)
Feb 25, 2020 102.84 102.98 100.31 100.71 1,001,695 -1.77(-1.73%)
Feb 24, 2020 102.00 103.18 101.67 102.48 1,048,738 -0.74(-0.72%)
Feb 21, 2020 102.94 103.61 102.36 103.22 1,063,856 +0.28(+0.27%)
Feb 20, 2020 103.15 103.38 102.38 102.94 570,622 -0.58(-0.56%)
Feb 19, 2020 103.08 103.97 102.82 103.52 921,310 +0.81(+0.79%)
Feb 18, 2020 102.80 102.95 101.71 102.71 990,410 -0.24(-0.23%)
Feb 14, 2020 102.43 102.95 101.91 102.95 735,217 +0.63(+0.61%)
Feb 13, 2020 101.10 102.85 100.91 102.32 1,045,230 +0.92(+0.91%)
Feb 12, 2020 102.65 103.01 101.20 101.40 1,607,552 -1.09(-1.07%)
Feb 11, 2020 102.25 103.06 101.76 102.49 921,498 +0.67(+0.65%)
Feb 10, 2020 101.53 101.85 101.05 101.83 742,748 +0.16(+0.15%)
Feb 07, 2020 102.03 102.38 101.52 101.67 516,855 -0.22(-0.21%)
Feb 06, 2020 102.71 103.08 101.35 101.89 724,228 -0.26(-0.26%)
Feb 05, 2020 101.92 103.08 101.72 102.15 1,167,116 +0.66(+0.65%)
Feb 04, 2020 102.54 103.08 101.42 101.50 1,103,502 -0.52(-0.51%)
Feb 03, 2020 101.43 102.11 100.39 102.02 801,781 +1.06(+1.05%)
Jan 31, 2020 101.72 102.44 100.26 100.96 1,162,294 -1.21(-1.19%)
Jan 30, 2020 102.84 102.98 99.95 102.17 1,594,760 +1.21(+1.20%)
Jan 29, 2020 100.99 101.82 100.58 100.96 1,650,088 -0.14(-0.14%)
Jan 28, 2020 100.01 101.25 99.38 101.09 1,096,057 +1.23(+1.23%)
Jan 27, 2020 97.57 100.03 97.38 99.86 1,662,950 +1.53(+1.56%)
Jan 24, 2020 98.75 98.76 97.16 98.33 838,150 -0.18(-0.19%)
Jan 23, 2020 98.90 98.92 97.72 98.51 712,563 -0.50(-0.51%)
Jan 22, 2020 98.32 99.16 97.94 99.02 750,347 +1.09(+1.12%)
Jan 21, 2020 97.46 98.22 97.28 97.92 1,050,613 +0.26(+0.26%)
Jan 17, 2020 97.55 97.70 96.44 97.67 1,456,732 -0.05(-0.05%)
Jan 16, 2020 97.85 98.34 97.51 97.71 543,300 +0.35(+0.36%)
Jan 15, 2020 97.08 98.20 96.84 97.36 730,463 +0.21(+0.22%)
Jan 14, 2020 97.14 97.40 95.89 97.15 804,079 -0.05(-0.06%)
Jan 13, 2020 97.00 97.62 96.89 97.21 561,825 +0.22(+0.23%)
Jan 10, 2020 96.44 97.06 95.96 96.99 739,984 +0.60(+0.62%)
Jan 09, 2020 95.78 96.55 95.23 96.39 719,254 +1.17(+1.23%)
Jan 08, 2020 94.40 95.68 93.82 95.22 772,145 +0.39(+0.41%)
Jan 07, 2020 94.77 95.14 94.39 94.83 693,349 -1.10(-1.15%)
Jan 06, 2020 95.17 95.98 95.06 95.93 557,142 +0.52(+0.54%)
Jan 03, 2020 94.65 95.95 94.49 95.41 748,136 -0.56(-0.59%)
Jan 02, 2020 96.91 96.96 95.28 95.97 1,124,736 -0.96(-0.99%)
Dec 31, 2019 96.26 96.96 96.06 96.94 514,254 +0.40(+0.41%)
Dec 30, 2019 96.94 96.99 96.38 96.54 415,836 -0.45(-0.47%)
Dec 27, 2019 96.71 96.99 96.25 96.99 396,927 +0.33(+0.34%)
Dec 26, 2019 97.41 97.41 96.26 96.66 474,159 -0.66(-0.68%)
Dec 24, 2019 97.49 97.82 97.24 97.33 186,620 -0.04(-0.04%)
Dec 23, 2019 96.85 97.43 96.71 97.36 783,650 +0.13(+0.13%)
Dec 20, 2019 98.52 98.63 97.09 97.24 1,811,787 -0.79(-0.81%)
Dec 19, 2019 97.99 98.90 97.83 98.02 1,177,826 +0.71(+0.73%)
Dec 18, 2019 97.14 97.36 96.67 97.32 1,046,325 +0.42(+0.43%)
Dec 17, 2019 96.35 97.28 96.28 96.90 1,065,850 +0.52(+0.54%)
Dec 16, 2019 96.05 96.64 95.40 96.38 996,238 +0.89(+0.93%)
Dec 13, 2019 95.10 95.66 94.91 95.49 719,272 -0.11(-0.11%)
Dec 12, 2019 94.97 96.13 94.90 95.60 1,036,956 +0.54(+0.56%)
Dec 11, 2019 95.19 95.65 94.74 95.07 972,419 -0.19(-0.20%)
Dec 10, 2019 95.52 95.99 95.25 95.26 547,128 -0.26(-0.28%)
Dec 09, 2019 96.61 96.74 95.49 95.52 673,865 -1.53(-1.58%)
Dec 06, 2019 96.90 97.34 96.48 97.05 700,324 +0.70(+0.73%)
Dec 05, 2019 96.59 96.63 95.70 96.35 702,538 -0.14(-0.14%)
Dec 04, 2019 95.83 96.92 95.70 96.49 831,016 +0.63(+0.65%)
Dec 03, 2019 96.55 96.65 95.35 95.86 922,965 -0.81(-0.84%)
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.