DGX Historical Prices | Quest Diagnostics Incorporated Stock

Dow

0.73% Nasdaq

0.83%

Quest Diagnostics Inc. (DGX)

-NYSE

62.59 0.03(0.05%) Jun 17, 4:01PM EDT|After Hours : 62.59 0.00 (0.00%) Jun 17, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	62.84	63.06	62.36	62.59	644,500	62.59
Jun 14, 2013	62.69	63.39	62.50	62.62	477,500	62.62
Jun 13, 2013	62.00	62.98	61.71	62.89	866,200	62.89
Jun 12, 2013	62.97	63.18	62.00	62.00	940,100	62.00
Jun 11, 2013	62.68	63.22	62.38	62.55	845,400	62.55
Jun 10, 2013	62.44	63.40	62.44	63.20	935,300	63.20
Jun 7, 2013	62.55	63.00	62.06	62.22	1,278,000	62.22
Jun 6, 2013	61.60	62.09	61.27	62.08	941,700	62.08
Jun 5, 2013	62.28	62.31	61.03	61.64	1,200,200	61.64
Jun 4, 2013	62.53	62.91	62.11	62.40	988,400	62.40
Jun 3, 2013	61.91	62.55	61.52	62.53	1,185,900	62.53
May 31, 2013	62.20	62.85	61.83	61.84	1,261,800	61.84
May 30, 2013	62.51	63.02	62.26	62.42	1,051,700	62.42
May 29, 2013	62.69	62.85	61.86	62.55	865,500	62.55
May 28, 2013	63.00	63.30	62.58	62.76	1,301,600	62.76
May 24, 2013	61.64	62.56	61.44	62.50	1,383,800	62.50
May 23, 2013	60.70	62.07	60.69	61.97	1,116,800	61.97
May 22, 2013	61.36	62.24	60.97	61.12	1,457,000	61.12
May 21, 2013	60.94	61.62	60.83	61.39	1,324,500	61.39
May 20, 2013	60.48	61.00	60.35	60.80	1,078,100	60.80
May 17, 2013	59.86	60.79	59.79	60.69	970,600	60.69
May 16, 2013	59.74	60.35	59.46	59.88	1,149,700	59.88
May 15, 2013	59.67	60.10	59.26	59.99	1,685,100	59.99
May 14, 2013	59.45	59.88	59.22	59.87	1,078,000	59.87
May 13, 2013	59.56	59.59	58.90	59.42	1,555,700	59.42
May 10, 2013	59.13	59.78	59.05	59.77	1,023,500	59.77
May 9, 2013	59.17	59.41	58.79	59.19	1,457,900	59.19
May 8, 2013	57.68	59.07	57.68	59.06	1,300,900	59.06
May 7, 2013	57.96	58.12	57.74	57.78	788,700	57.78
May 6, 2013	57.15	58.21	57.15	57.94	1,275,800	57.94
May 3, 2013	57.54	57.75	57.18	57.21	1,150,000	57.21
May 2, 2013	56.49	57.33	56.42	57.32	1,461,500	57.32
May 1, 2013	56.23	57.38	56.00	56.37	1,176,300	56.37
Apr 30, 2013	56.05	56.44	55.78	56.33	858,200	56.33
Apr 29, 2013	56.19	56.50	56.16	56.19	606,200	56.19
Apr 26, 2013	55.86	56.54	55.70	56.16	1,222,100	56.16
Apr 25, 2013	56.28	56.52	55.65	55.85	1,012,500	55.85
Apr 24, 2013	56.33	56.50	55.51	56.09	2,388,500	56.09
Apr 23, 2013	56.18	57.24	56.18	56.51	2,839,500	56.51
Apr 22, 2013	55.85	56.18	55.26	55.48	1,843,700	55.48
Apr 19, 2013	55.95	56.71	55.56	55.92	1,674,100	55.92
Apr 18, 2013	57.31	57.54	55.59	55.76	2,459,400	55.76
Apr 17, 2013	58.04	59.24	56.95	57.37	4,059,000	57.37
Apr 16, 2013	58.49	59.23	57.34	58.35	2,329,100	58.35
Apr 15, 2013	59.06	59.55	58.37	58.37	1,692,200	58.37
Apr 12, 2013	59.65	59.66	58.83	59.34	1,518,400	59.34
Apr 11, 2013	58.37	60.00	58.06	59.83	3,202,800	59.83
Apr 10, 2013	56.64	57.36	56.41	57.30	954,400	57.30
Apr 9, 2013	56.98	57.03	56.50	56.65	899,900	56.65
Apr 8, 2013	56.89	57.03	56.52	57.03	585,200	57.03
Apr 5, 2013	57.33	57.33	56.62	57.01	1,159,400	57.01
Apr 4, 2013	57.00	57.92	56.91	57.68	914,300	57.68
Apr 3, 2013	57.00	57.51	56.72	56.83	1,314,100	56.83
Apr 2, 2013	56.68	57.58	56.64	56.80	1,223,300	56.80
Apr 1, 2013	56.42	56.49	56.01	56.32	695,700	56.32
Mar 28, 2013	56.18	56.65	55.80	56.46	1,933,800	56.46
Mar 28, 2013	0.30 Dividend
Mar 27, 2013	56.80	56.84	56.35	56.40	1,143,200	56.10
Mar 26, 2013	56.65	57.50	56.52	57.25	959,800	56.95
Mar 25, 2013	56.71	57.03	56.18	56.40	889,900	56.10
Mar 22, 2013	56.33	56.60	56.25	56.56	751,400	56.26
Mar 21, 2013	56.31	56.63	56.00	56.30	746,000	56.00
Mar 20, 2013	56.50	56.85	56.25	56.51	2,509,500	56.21
Mar 19, 2013	55.71	56.62	55.69	56.25	1,677,100	55.95
Mar 18, 2013	55.90	56.02	55.48	55.52	965,800	55.22
Mar 15, 2013	56.34	56.62	56.06	56.22	1,024,900	55.92
Mar 14, 2013	56.13	56.73	55.85	56.50	1,381,300	56.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DGX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Quest Diagnostics Inc. (DGX)