Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	151.68	154.10	151.68	153.10	1,400,131	+1.59(+1.05%)
Dec 19, 2024	150.13	152.59	149.07	151.51	640,116	+0.26(+0.17%)
Dec 18, 2024	155.42	156.04	151.25	151.25	972,450	-4.24(-2.73%)
Dec 17, 2024	153.19	156.53	152.35	155.49	1,115,683	+2.84(+1.86%)
Dec 16, 2024	154.79	155.50	152.18	152.65	724,993	-2.35(-1.52%)
Dec 13, 2024	156.10	157.07	154.82	155.00	849,835	-1.07(-0.69%)
Dec 12, 2024	155.35	158.53	155.35	156.07	905,145	+0.38(+0.24%)
Dec 11, 2024	158.02	159.70	155.24	155.69	914,738	-2.77(-1.75%)
Dec 10, 2024	159.00	160.00	156.76	158.46	1,017,362	+0.26(+0.16%)
Dec 09, 2024	158.17	160.50	157.77	158.20	839,598	+0.85(+0.54%)
Dec 06, 2024	159.06	159.17	156.72	157.35	951,373	-1.17(-0.74%)
Dec 05, 2024	160.07	160.07	158.17	158.52	757,005	-1.72(-1.07%)
Dec 04, 2024	161.58	162.21	160.09	160.24	508,440	-1.70(-1.05%)
Dec 03, 2024	161.61	162.50	161.10	161.94	673,140	+0.43(+0.27%)
Dec 02, 2024	162.47	162.95	161.20	161.51	788,325	-1.15(-0.71%)
Nov 29, 2024	162.24	163.77	161.67	162.66	427,484	-0.66(-0.40%)
Nov 27, 2024	162.05	163.88	161.64	163.32	671,973	+1.05(+0.65%)
Nov 26, 2024	162.85	163.30	161.58	162.27	756,013	-0.17(-0.10%)
Nov 25, 2024	163.68	165.32	162.18	162.44	1,500,710	-1.15(-0.70%)
Nov 22, 2024	164.00	165.10	163.40	163.59	596,459	-0.30(-0.18%)
Nov 21, 2024	161.32	164.25	160.33	163.89	651,540	+2.57(+1.59%)
Nov 20, 2024	161.38	162.02	160.01	161.32	763,760	+0.16(+0.10%)
Nov 19, 2024	160.26	162.88	158.52	161.16	761,846	-0.95(-0.59%)
Nov 18, 2024	160.88	162.72	160.76	162.11	897,147	+1.67(+1.04%)
Nov 15, 2024	156.75	162.13	156.32	160.44	2,725,889	+3.60(+2.30%)
Nov 14, 2024	159.92	160.28	156.10	156.84	946,367	-3.71(-2.31%)
Nov 13, 2024	161.82	162.59	159.78	160.55	797,439	-1.15(-0.71%)
Nov 12, 2024	160.65	162.56	160.41	161.70	994,764	+1.53(+0.96%)
Nov 11, 2024	160.49	162.47	159.78	160.17	776,818	+0.80(+0.50%)
Nov 08, 2024	155.90	160.48	155.78	159.37	944,009	+3.17(+2.03%)
Nov 07, 2024	155.83	157.01	155.43	156.20	525,119	+1.02(+0.66%)
Nov 06, 2024	154.58	155.38	152.06	155.18	804,068	+1.08(+0.70%)
Nov 05, 2024	154.11	154.40	152.34	154.10	611,893	-0.23(-0.15%)
Nov 04, 2024	155.37	156.24	154.00	154.33	554,888	-0.96(-0.62%)
Nov 01, 2024	155.92	156.99	155.05	155.29	1,094,683	+0.46(+0.30%)
Oct 31, 2024	155.49	156.40	154.29	154.83	874,209	-1.10(-0.71%)
Oct 30, 2024	155.50	156.66	153.55	155.93	660,993	-0.03(-0.02%)
Oct 29, 2024	155.30	157.44	154.96	155.96	699,815	+0.04(+0.03%)
Oct 28, 2024	155.68	157.37	155.18	155.92	508,188	+0.88(+0.57%)
Oct 25, 2024	157.79	158.42	153.76	155.04	814,739	-2.95(-1.87%)
Oct 24, 2024	157.59	160.95	156.91	157.99	1,233,261	+0.87(+0.55%)
Oct 23, 2024	159.84	159.94	155.19	157.12	1,445,330	-0.35(-0.22%)
Oct 22, 2024	151.33	159.15	151.33	157.47	2,044,017	+10.10(+6.85%)
Oct 21, 2024	149.05	149.75	146.91	147.37	1,434,859	-2.28(-1.52%)
Oct 18, 2024	149.10	150.59	147.96	149.65	631,429	+0.69(+0.46%)
Oct 17, 2024	149.71	150.32	148.60	148.96	582,137	+0.03(+0.02%)
Oct 16, 2024	149.22	150.88	148.63	148.93	524,441	-0.42(-0.28%)
Oct 15, 2024	148.29	151.44	148.08	149.35	861,466	+0.35(+0.23%)
Oct 14, 2024	149.21	149.95	147.02	149.00	678,845	+0.33(+0.22%)
Oct 11, 2024	148.55	149.44	147.68	148.67	480,149	+0.86(+0.58%)
Oct 10, 2024	149.28	149.28	147.30	147.81	426,045	-1.20(-0.81%)
Oct 09, 2024	149.09	149.99	148.13	149.01	539,269	+0.23(+0.15%)
Oct 08, 2024	147.21	149.40	146.53	148.78	748,129	+1.88(+1.28%)
Oct 07, 2024	150.75	150.75	146.17	146.90	640,211	-3.89(-2.58%)
Oct 04, 2024	152.11	152.49	150.42	150.79	500,807	-0.59(-0.39%)
Oct 03, 2024	154.22	154.32	151.04	151.38	561,622	-2.72(-1.76%)
Oct 02, 2024	153.73	154.62	152.23	154.10	580,649	+0.91(+0.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.