Quest Diagnostics (NY: DGX )

155.43 -0.50 (-0.32%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.34(-0.88%)
Oct 03, 2024 154.98 155.09 151.79 152.13 558,854 -2.73(-1.76%)
Oct 02, 2024 154.49 155.38 152.98 154.86 577,787 +0.91(+0.59%)
Oct 01, 2024 154.81 155.35 153.69 153.95 500,194 -1.30(-0.84%)
Sep 30, 2024 155.09 155.59 153.55 155.25 934,676 +0.45(+0.29%)
Sep 27, 2024 154.66 156.52 154.46 154.80 712,319 +0.38(+0.25%)
Sep 26, 2024 152.04 154.50 152.04 154.42 647,761 +1.93(+1.27%)
Sep 25, 2024 153.59 154.16 151.89 152.49 697,470 -0.59(-0.39%)
Sep 24, 2024 153.61 154.68 152.21 153.08 905,643 -0.90(-0.58%)
Sep 23, 2024 153.22 155.00 153.00 153.98 678,386 +0.99(+0.65%)
Sep 20, 2024 155.10 155.10 152.56 152.99 1,456,258 -2.13(-1.37%)
Sep 19, 2024 155.84 156.88 154.51 155.12 519,544 -0.36(-0.23%)
Sep 18, 2024 155.20 157.06 155.10 155.48 440,344 +0.10(+0.06%)
Sep 17, 2024 156.37 156.80 154.57 155.38 476,180 -0.98(-0.63%)
Sep 16, 2024 155.34 157.23 155.22 156.36 618,457 +1.98(+1.28%)
Sep 13, 2024 155.02 155.51 153.33 154.38 570,725 -0.38(-0.25%)
Sep 12, 2024 153.51 154.97 151.88 154.76 762,507 +1.20(+0.78%)
Sep 11, 2024 152.13 153.97 149.52 153.56 958,076 +0.70(+0.46%)
Sep 10, 2024 154.59 155.41 151.24 152.86 656,114 -1.43(-0.93%)
Sep 09, 2024 152.96 155.64 152.56 154.29 912,132 +1.36(+0.89%)
Sep 06, 2024 154.24 155.03 152.02 152.93 827,465 -1.30(-0.84%)
Sep 05, 2024 155.26 155.51 152.28 154.23 756,110 -1.16(-0.75%)
Sep 04, 2024 157.21 159.36 154.89 155.39 606,150 -1.58(-1.01%)
Sep 03, 2024 157.00 158.22 156.02 156.97 745,945 +0.00(+0.00%)
Aug 30, 2024 155.92 157.34 155.49 156.97 883,729 +0.74(+0.47%)
Aug 29, 2024 155.02 156.72 154.41 156.23 698,709 +1.35(+0.87%)
Aug 28, 2024 153.53 155.29 153.38 154.88 569,978 +1.28(+0.83%)
Aug 27, 2024 154.28 154.65 152.95 153.60 494,545 -0.30(-0.19%)
Aug 26, 2024 153.95 154.71 153.50 153.90 425,352 +0.34(+0.22%)
Aug 23, 2024 153.75 153.81 152.02 153.56 472,341 +0.72(+0.47%)
Aug 22, 2024 153.31 153.31 152.16 152.84 477,564 -0.13(-0.08%)
Aug 21, 2024 151.37 153.07 150.90 152.97 625,068 +2.06(+1.37%)
Aug 20, 2024 151.36 151.36 150.01 150.91 432,235 -0.21(-0.14%)
Aug 19, 2024 151.44 152.88 150.52 151.12 688,336 -0.26(-0.17%)
Aug 16, 2024 149.98 151.84 148.66 151.38 717,096 +1.69(+1.13%)
Aug 15, 2024 150.18 150.86 148.58 149.69 685,182 -0.16(-0.11%)
Aug 14, 2024 150.47 150.74 149.44 149.85 510,357 -0.92(-0.61%)
Aug 13, 2024 151.00 152.00 148.83 150.77 728,393 +0.35(+0.23%)
Aug 12, 2024 149.00 150.56 148.74 150.42 692,970 +1.11(+0.74%)
Aug 09, 2024 150.00 150.51 148.41 149.31 675,579 -0.75(-0.50%)
Aug 08, 2024 145.83 150.25 145.43 150.06 799,975 +3.93(+2.69%)
Aug 07, 2024 146.90 148.72 145.84 146.13 1,090,306 -0.76(-0.52%)
Aug 06, 2024 145.93 148.31 145.49 146.89 822,562 +1.10(+0.75%)
Aug 05, 2024 149.89 150.55 144.87 145.79 1,261,942 -4.29(-2.86%)
Aug 02, 2024 148.00 151.78 147.21 150.08 1,024,769 +2.41(+1.63%)
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.