Quest Diagnostics (NY: DGX )

124.68 -0.21 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 124.99 124.99 123.66 124.68 1,034,122 -0.21(-0.17%)
Feb 29, 2024 125.88 126.38 124.21 124.89 1,590,437 -0.77(-0.61%)
Feb 28, 2024 126.29 126.90 125.50 125.66 583,663 -0.77(-0.61%)
Feb 27, 2024 125.75 127.31 125.01 126.43 631,720 +0.23(+0.18%)
Feb 26, 2024 125.92 127.90 125.44 126.20 955,982 -0.88(-0.69%)
Feb 23, 2024 125.74 127.22 125.49 127.08 787,397 +1.74(+1.39%)
Feb 22, 2024 126.14 126.57 124.00 125.34 873,792 -1.39(-1.10%)
Feb 21, 2024 124.06 126.79 123.30 126.73 1,488,661 +2.93(+2.37%)
Feb 20, 2024 124.00 125.05 123.35 123.80 1,124,842 -0.20(-0.16%)
Feb 16, 2024 125.68 126.22 123.85 124.00 1,397,279 -1.73(-1.38%)
Feb 15, 2024 128.00 128.90 125.27 125.73 1,231,675 -1.99(-1.56%)
Feb 14, 2024 127.87 128.70 126.91 127.72 801,068 -0.14(-0.11%)
Feb 13, 2024 130.02 130.73 127.22 127.86 791,493 -2.15(-1.65%)
Feb 12, 2024 126.48 130.15 126.14 130.01 1,011,183 +3.27(+2.58%)
Feb 09, 2024 126.51 127.59 125.92 126.74 621,259 +0.20(+0.16%)
Feb 08, 2024 126.75 127.22 125.21 126.54 1,003,351 -0.88(-0.69%)
Feb 07, 2024 128.00 129.37 126.71 127.42 1,194,661 +1.16(+0.92%)
Feb 06, 2024 124.00 126.81 123.73 126.26 1,942,730 +2.48(+2.00%)
Feb 05, 2024 124.67 124.88 123.18 123.78 1,380,151 -1.22(-0.98%)
Feb 02, 2024 126.46 127.13 123.82 125.00 1,276,803 -2.17(-1.71%)
Feb 01, 2024 124.05 129.60 123.04 127.17 2,505,734 -1.26(-0.98%)
Jan 31, 2024 129.42 129.94 128.20 128.43 1,712,356 -0.40(-0.31%)
Jan 30, 2024 129.61 129.85 128.43 128.83 896,441 -0.51(-0.39%)
Jan 29, 2024 129.90 129.95 128.83 129.34 911,174 -1.10(-0.84%)
Jan 26, 2024 131.00 131.77 129.75 130.44 965,977 +0.29(+0.22%)
Jan 25, 2024 127.32 130.88 127.30 130.15 1,853,625 +2.39(+1.87%)
Jan 24, 2024 129.80 130.59 127.67 127.76 1,707,306 -2.02(-1.56%)
Jan 23, 2024 131.04 131.04 129.23 129.78 1,202,700 -0.93(-0.71%)
Jan 22, 2024 132.71 132.96 130.25 130.71 986,248 -1.86(-1.40%)
Jan 19, 2024 134.36 134.38 131.66 132.57 945,151 -1.66(-1.24%)
Jan 18, 2024 132.76 134.64 132.17 134.23 709,997 +0.51(+0.38%)
Jan 17, 2024 133.68 135.52 133.59 133.72 794,401 -0.13(-0.10%)
Jan 16, 2024 134.12 134.97 133.28 133.85 886,980 -0.74(-0.55%)
Jan 12, 2024 134.89 135.53 133.14 134.59 1,014,011 -0.47(-0.35%)
Jan 11, 2024 136.38 136.69 134.59 135.06 1,151,880 -1.32(-0.97%)
Jan 10, 2024 142.04 142.04 134.54 136.38 2,152,569 -4.98(-3.52%)
Jan 09, 2024 141.25 142.17 140.24 141.36 672,202 +0.51(+0.36%)
Jan 08, 2024 141.18 141.34 138.87 140.86 856,499 -0.38(-0.27%)
Jan 05, 2024 140.21 141.64 139.05 141.24 935,464 +1.41(+1.01%)
Jan 04, 2024 139.18 140.12 138.81 139.82 885,535 +0.88(+0.63%)
Jan 03, 2024 140.19 140.43 138.52 138.95 1,045,155 -1.13(-0.81%)
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.