Skip to main content

Quest Diagnostics (NY: DGX )

123.80 -0.20 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 137.41 142.88 137.41 140.08 1,074,838 +2.92(+2.13%)
Dec 29, 2023 136.62 137.28 136.31 137.16 418,260 +0.22(+0.16%)
Dec 28, 2023 137.14 137.84 136.78 136.94 437,105 +0.08(+0.06%)
Dec 27, 2023 135.86 136.87 135.25 136.86 652,014 +0.82(+0.60%)
Dec 26, 2023 135.57 136.41 135.24 136.04 469,518 +0.02(+0.01%)
Dec 22, 2023 135.98 136.49 135.40 136.02 410,262 +0.70(+0.51%)
Dec 21, 2023 134.48 135.41 133.84 135.33 672,003 +1.26(+0.94%)
Dec 20, 2023 135.97 135.97 133.98 134.06 721,702 -1.67(-1.23%)
Dec 19, 2023 135.34 136.13 133.91 135.73 903,440 +0.63(+0.46%)
Dec 18, 2023 135.07 135.97 134.33 135.11 688,328 +0.79(+0.59%)
Dec 15, 2023 135.59 136.45 133.94 134.32 1,816,778 -2.22(-1.63%)
Dec 14, 2023 141.25 141.25 135.36 136.54 2,087,183 -3.84(-2.73%)
Dec 13, 2023 139.38 140.38 138.76 140.38 1,083,627 +1.70(+1.23%)
Dec 12, 2023 138.77 140.51 137.92 138.68 991,449 +2.46(+1.80%)
Dec 11, 2023 135.59 136.37 134.44 136.22 791,002 +1.02(+0.76%)
Dec 08, 2023 134.72 135.53 134.48 135.20 723,120 +0.69(+0.51%)
Dec 07, 2023 135.01 135.04 133.62 134.51 887,649 +0.30(+0.22%)
Dec 06, 2023 133.95 134.75 133.37 134.21 791,873 +0.03(+0.02%)
Dec 05, 2023 136.55 136.55 134.13 134.18 754,749 -2.59(-1.89%)
Dec 04, 2023 135.31 136.89 135.14 136.77 875,604 +1.31(+0.97%)
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.