NYSE - Nasdaq Real Time Price USD

Quest Diagnostics Incorporated (DGX)

128.46 +2.55 (+2.03%)
As of 12:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 126.52 128.54 126.08 128.46 128.46 548,288
Apr 18, 2024 127.25 127.34 125.42 125.91 125.91 873,700
Apr 17, 2024 127.62 127.99 126.74 126.98 126.98 886,800
Apr 16, 2024 129.43 129.43 127.40 127.42 127.42 692,300
Apr 15, 2024 129.28 129.89 128.07 128.64 128.64 698,800
Apr 12, 2024 129.64 130.30 128.27 128.53 128.53 720,200
Apr 11, 2024 132.28 132.54 129.18 130.02 130.02 754,200
Apr 10, 2024 132.67 132.99 131.14 131.62 131.62 787,400
Apr 9, 2024 130.73 132.78 130.73 132.75 132.75 800,000
Apr 8, 2024 130.63 131.69 130.04 130.04 130.04 595,100
Apr 5, 2024 0.75 Dividend
Apr 5, 2024 130.25 131.15 129.11 130.63 130.63 691,500
Apr 4, 2024 133.10 134.05 131.40 131.50 130.75 847,800
Apr 3, 2024 132.10 133.48 131.27 132.39 131.63 1,067,100
Apr 2, 2024 134.60 134.60 131.40 132.29 131.54 1,404,300
Apr 1, 2024 132.73 135.45 131.03 134.77 134.00 2,109,000
Mar 28, 2024 131.18 133.41 131.18 133.11 132.35 888,000
Mar 27, 2024 129.50 131.10 128.71 131.06 130.31 753,000
Mar 26, 2024 129.62 129.75 128.46 128.87 128.13 666,200
Mar 25, 2024 129.93 129.99 128.65 129.28 128.54 584,200
Mar 22, 2024 128.89 129.39 128.03 129.30 128.56 708,100
Mar 21, 2024 127.81 128.96 127.25 128.83 128.10 639,800
Mar 20, 2024 128.55 129.21 127.32 127.72 126.99 586,600
Mar 19, 2024 128.30 129.94 127.82 129.06 128.32 902,800
Mar 18, 2024 127.73 128.21 126.46 128.14 127.41 838,200
Mar 15, 2024 125.65 128.75 125.65 128.28 127.55 1,954,900
Mar 14, 2024 129.07 129.09 125.09 127.12 126.39 1,018,900
Mar 13, 2024 130.00 131.26 128.72 129.41 128.67 849,400
Mar 12, 2024 129.06 129.88 128.46 129.74 129.00 909,200
Mar 11, 2024 127.01 129.63 126.77 129.43 128.69 825,400
Mar 8, 2024 127.66 128.88 126.97 127.24 126.51 811,800
Mar 7, 2024 127.10 127.73 126.64 127.39 126.66 819,200
Mar 6, 2024 124.65 127.01 124.25 126.92 126.20 1,006,200
Mar 5, 2024 125.78 126.65 124.34 124.51 123.80 1,068,000
Mar 4, 2024 124.10 126.00 123.88 125.31 124.60 913,600
Mar 1, 2024 124.99 124.99 123.66 124.68 123.97 1,034,100
Feb 29, 2024 125.88 126.38 124.21 124.89 124.18 1,590,400
Feb 28, 2024 126.29 126.90 125.50 125.66 124.94 583,700
Feb 27, 2024 125.75 127.31 125.01 126.43 125.71 631,700
Feb 26, 2024 125.92 127.90 125.44 126.20 125.48 956,000
Feb 23, 2024 125.74 127.22 125.49 127.08 126.36 787,400
Feb 22, 2024 126.14 126.57 124.00 125.34 124.63 873,800
Feb 21, 2024 124.06 126.79 123.30 126.73 126.01 1,488,700
Feb 20, 2024 124.00 125.05 123.35 123.80 123.09 1,124,800
Feb 16, 2024 125.68 126.22 123.81 124.00 123.29 1,397,200
Feb 15, 2024 128.00 128.90 125.27 125.73 125.01 1,231,700
Feb 14, 2024 127.87 128.70 126.91 127.72 126.99 801,100
Feb 13, 2024 130.02 130.73 127.22 127.86 127.13 791,500
Feb 12, 2024 126.48 130.15 126.14 130.01 129.27 1,011,200
Feb 9, 2024 126.51 127.60 125.92 126.74 126.02 621,300
Feb 8, 2024 126.75 127.22 125.21 126.54 125.82 1,003,400
Feb 7, 2024 128.00 129.37 126.71 127.42 126.69 1,194,700
Feb 6, 2024 124.00 126.81 123.73 126.26 125.54 1,942,700
Feb 5, 2024 124.67 124.88 123.18 123.78 123.07 1,380,200
Feb 2, 2024 126.46 127.13 123.82 125.00 124.29 1,276,600
Feb 1, 2024 124.05 129.60 123.04 127.17 126.44 2,505,700
Jan 31, 2024 129.42 129.95 128.20 128.43 127.70 1,712,900
Jan 30, 2024 129.61 129.85 128.43 128.83 128.10 896,400
Jan 29, 2024 129.90 129.95 128.83 129.34 128.60 911,200
Jan 26, 2024 131.00 131.77 129.75 130.44 129.70 966,000
Jan 25, 2024 127.32 130.88 127.30 130.15 129.41 1,853,600
Jan 24, 2024 129.80 130.59 127.67 127.76 127.03 1,707,300
Jan 23, 2024 131.04 131.04 129.23 129.78 129.04 1,194,500
Jan 22, 2024 132.71 132.96 130.25 130.71 129.96 986,200
Jan 19, 2024 134.36 134.38 131.66 132.57 131.81 945,200
Jan 18, 2024 132.76 134.64 132.17 134.23 133.46 710,000
Jan 17, 2024 133.68 135.52 133.59 133.72 132.96 794,400
Jan 16, 2024 0.71 Dividend
Jan 16, 2024 134.12 134.98 133.28 133.85 133.09 887,000
Jan 12, 2024 135.60 136.24 133.84 135.30 133.82 1,008,700
Jan 11, 2024 137.10 137.42 135.30 135.77 134.29 1,145,700
Jan 10, 2024 142.79 142.79 135.25 137.10 135.60 2,141,300
Jan 9, 2024 142.00 142.92 140.98 142.11 140.56 668,700
Jan 8, 2024 141.92 142.09 139.60 141.60 140.05 852,000
Jan 5, 2024 140.95 142.39 139.78 141.98 140.43 930,600
Jan 4, 2024 139.91 140.85 139.54 140.56 139.02 880,900
Jan 3, 2024 140.93 141.18 139.25 139.68 138.15 1,039,700
Jan 2, 2024 138.13 143.63 138.13 140.82 139.28 1,045,400
Dec 29, 2023 137.34 138.00 137.03 137.88 136.37 416,000
Dec 28, 2023 137.86 138.57 137.50 137.66 136.16 434,800
Dec 27, 2023 136.58 137.59 135.96 137.58 136.08 648,600
Dec 26, 2023 136.29 137.13 135.95 136.76 135.27 467,100
Dec 22, 2023 136.70 137.21 136.11 136.74 135.25 408,100
Dec 21, 2023 135.19 136.12 134.55 136.04 134.55 668,400
Dec 20, 2023 136.69 136.69 134.69 134.77 133.30 717,900
Dec 19, 2023 136.05 136.85 134.62 136.45 134.96 898,700
Dec 18, 2023 135.78 136.69 135.04 135.82 134.34 684,700
Dec 15, 2023 136.31 137.17 134.65 135.03 133.56 1,806,900
Dec 14, 2023 141.99 141.99 136.07 137.26 135.76 2,076,200
Dec 13, 2023 140.11 141.12 139.50 141.12 139.58 1,077,900
Dec 12, 2023 139.50 141.25 138.65 139.41 137.89 986,200
Dec 11, 2023 136.30 137.09 135.15 136.94 135.44 786,900
Dec 8, 2023 135.43 136.24 135.19 135.91 134.43 719,300
Dec 7, 2023 135.72 135.76 134.32 135.22 133.74 883,000
Dec 6, 2023 134.66 135.46 134.07 134.92 133.45 787,700
Dec 5, 2023 137.27 137.27 134.84 134.89 133.42 750,800
Dec 4, 2023 136.02 137.61 135.85 137.49 135.99 871,000
Dec 1, 2023 137.35 137.38 135.91 136.17 134.68 1,151,400
Nov 30, 2023 135.52 137.32 134.63 137.23 135.73 1,291,700
Nov 29, 2023 135.53 136.61 134.96 135.27 133.79 583,200
Nov 28, 2023 135.56 136.62 134.28 135.72 134.24 804,100
Nov 27, 2023 135.54 136.38 134.51 135.31 133.83 829,900
Nov 24, 2023 135.89 135.89 134.84 135.54 134.06 379,400
Nov 22, 2023 134.77 136.03 134.77 135.75 134.27 658,100
Nov 21, 2023 135.24 135.58 134.19 134.32 132.85 1,080,500
Nov 20, 2023 134.16 135.47 133.75 134.85 133.38 785,900
Nov 17, 2023 135.55 135.94 134.25 134.89 133.42 849,600
Nov 16, 2023 135.64 135.91 134.39 134.93 133.46 1,202,800
Nov 15, 2023 133.73 136.20 133.64 135.45 133.97 1,457,000
Nov 14, 2023 132.65 133.89 131.77 133.78 132.32 1,005,400
Nov 13, 2023 132.90 133.00 131.69 132.35 130.90 672,500
Nov 10, 2023 132.38 133.01 131.42 132.82 131.37 591,400
Nov 9, 2023 133.26 133.68 131.53 131.64 130.20 771,300
Nov 8, 2023 133.78 133.88 132.28 133.47 132.01 727,000
Nov 7, 2023 134.12 134.18 132.73 132.88 131.43 637,200
Nov 6, 2023 133.74 135.28 133.06 133.89 132.43 871,600
Nov 3, 2023 132.60 135.18 131.69 133.91 132.45 866,800
Nov 2, 2023 131.64 132.63 130.75 131.33 129.90 996,500
Nov 1, 2023 130.17 133.20 130.08 132.53 131.08 1,202,200
Oct 31, 2023 129.84 131.44 128.50 130.10 128.68 969,500
Oct 30, 2023 127.95 131.06 127.11 129.41 128.00 1,313,300
Oct 27, 2023 130.76 131.41 127.60 127.68 126.29 1,095,700
Oct 26, 2023 125.31 131.51 125.06 131.26 129.83 2,461,600
Oct 25, 2023 121.84 125.79 121.60 125.47 124.10 1,633,200
Oct 24, 2023 122.66 124.04 120.87 123.58 122.23 1,518,300
Oct 23, 2023 122.55 124.55 121.34 121.45 120.12 1,940,300
Oct 20, 2023 123.67 125.31 122.85 123.73 122.38 1,287,400
Oct 19, 2023 122.85 123.92 121.83 122.83 121.49 845,800
Oct 18, 2023 123.62 123.88 122.66 122.79 121.45 904,500
Oct 17, 2023 122.39 124.02 122.09 123.29 121.94 632,000
Oct 16, 2023 122.50 123.52 121.91 122.81 121.47 691,300
Oct 13, 2023 120.76 123.18 120.76 122.50 121.16 917,700
Oct 12, 2023 122.43 122.43 120.10 120.62 119.30 813,800
Oct 11, 2023 122.85 123.14 122.12 122.73 121.39 519,500
Oct 10, 2023 124.77 125.30 123.64 123.77 122.42 813,900
Oct 9, 2023 124.00 124.98 123.48 124.83 123.47 555,900
Oct 6, 2023 122.74 125.11 122.49 124.27 122.91 827,800
Oct 5, 2023 0.71 Dividend
Oct 5, 2023 122.16 123.17 121.38 122.99 121.65 1,180,100
Oct 4, 2023 121.29 122.89 120.59 122.58 120.54 976,700
Oct 3, 2023 120.41 121.71 120.17 121.03 119.01 706,200
Oct 2, 2023 121.26 121.30 119.59 120.91 118.90 631,200
Sep 29, 2023 123.44 124.07 121.73 121.86 119.83 803,600
Sep 28, 2023 123.89 125.44 123.03 123.35 121.30 612,400
Sep 27, 2023 124.60 124.65 122.70 123.40 121.35 750,700
Sep 26, 2023 124.07 125.78 124.07 124.58 122.51 690,600
Sep 25, 2023 123.00 124.33 122.96 124.30 122.23 658,200
Sep 22, 2023 123.22 124.10 123.10 123.48 121.42 770,600
Sep 21, 2023 124.55 125.10 123.36 123.52 121.46 1,006,200
Sep 20, 2023 126.12 126.19 124.70 125.01 122.93 1,113,600
Sep 19, 2023 126.04 127.12 125.31 125.57 123.48 793,600
Sep 18, 2023 126.45 126.81 125.55 125.79 123.70 823,100
Sep 15, 2023 127.27 127.76 125.96 126.22 124.12 1,071,700
Sep 14, 2023 128.76 129.29 126.45 127.35 125.23 736,700
Sep 13, 2023 127.51 128.77 126.60 128.13 126.00 600,800
Sep 12, 2023 126.75 127.65 126.45 127.23 125.11 578,700
Sep 11, 2023 126.89 127.96 126.51 126.71 124.60 521,700
Sep 8, 2023 126.90 127.84 126.63 127.02 124.91 822,000
Sep 7, 2023 127.57 128.29 126.65 127.11 124.99 897,700
Sep 6, 2023 126.72 127.63 125.53 127.14 125.02 725,100
Sep 5, 2023 130.08 130.08 127.02 127.24 125.12 870,100
Sep 1, 2023 132.02 132.15 130.08 130.52 128.35 695,400
Aug 31, 2023 135.07 135.15 131.45 131.50 129.31 1,204,800
Aug 30, 2023 132.82 135.15 132.64 134.68 132.44 791,100
Aug 29, 2023 132.53 133.13 132.00 132.40 130.20 598,600
Aug 28, 2023 132.86 133.30 131.85 132.44 130.23 527,900
Aug 25, 2023 133.72 133.91 132.32 132.39 130.19 420,200
Aug 24, 2023 132.97 134.13 132.93 133.22 131.00 546,000
Aug 23, 2023 132.72 133.52 132.44 133.42 131.20 607,300
Aug 22, 2023 132.83 133.69 132.20 132.38 130.18 1,110,100
Aug 21, 2023 133.21 134.41 132.85 132.89 130.68 824,700
Aug 18, 2023 132.25 133.85 132.15 133.50 131.28 817,800
Aug 17, 2023 131.79 132.73 130.94 132.24 130.04 701,000
Aug 16, 2023 133.42 133.84 132.35 132.36 130.16 571,600
Aug 15, 2023 134.99 135.33 133.26 133.53 131.31 597,000
Aug 14, 2023 135.09 135.61 134.56 135.16 132.91 443,700
Aug 11, 2023 134.19 135.09 133.56 135.01 132.76 665,200
Aug 10, 2023 134.92 136.50 133.95 134.12 131.89 656,300
Aug 9, 2023 134.73 135.96 134.73 135.34 133.09 409,800
Aug 8, 2023 136.65 136.65 134.45 134.92 132.67 486,100
Aug 7, 2023 136.12 136.86 135.60 136.61 134.34 583,500
Aug 4, 2023 136.32 137.74 135.55 135.65 133.39 732,200
Aug 3, 2023 135.03 136.87 134.50 136.69 134.41 715,400
Aug 2, 2023 134.50 134.96 132.90 134.76 132.52 914,300
Aug 1, 2023 135.38 136.47 134.21 134.60 132.36 1,124,900
Jul 31, 2023 135.01 135.25 133.11 135.21 132.96 960,800
Jul 28, 2023 135.27 135.41 132.70 134.49 132.25 687,000
Jul 27, 2023 136.00 137.92 133.96 134.36 132.12 1,067,000
Jul 26, 2023 138.26 141.24 135.76 136.24 133.97 2,181,400
Jul 25, 2023 143.36 145.17 142.24 144.92 142.51 1,174,300
Jul 24, 2023 144.37 145.58 143.07 144.02 141.62 895,000
Jul 21, 2023 143.63 145.37 142.56 144.37 141.97 770,600
Jul 20, 2023 143.82 144.50 142.94 143.60 141.21 849,500
Jul 19, 2023 140.96 143.17 140.96 143.10 140.72 784,200
Jul 18, 2023 139.77 141.12 139.52 140.36 138.02 578,400
Jul 17, 2023 140.00 140.63 139.21 139.91 137.58 663,500
Jul 14, 2023 141.43 141.43 139.86 140.44 138.10 625,000
Jul 13, 2023 141.07 141.74 140.30 140.78 138.44 432,800
Jul 12, 2023 140.39 141.90 139.66 140.95 138.60 684,900
Jul 11, 2023 140.15 140.87 139.48 140.29 137.95 643,400
Jul 10, 2023 0.71 Dividend
Jul 10, 2023 138.29 140.11 138.02 139.76 137.43 853,100
Jul 7, 2023 139.28 140.30 138.81 139.00 135.99 834,100
Jul 6, 2023 137.60 140.23 137.30 139.47 136.45 879,100
Jul 5, 2023 138.59 139.22 137.02 138.20 135.20 871,200
Jul 3, 2023 139.94 140.04 138.50 139.15 136.13 477,900
Jun 30, 2023 141.98 141.98 139.64 140.56 137.51 1,113,800
Jun 29, 2023 140.89 141.57 140.29 141.14 138.08 763,400
Jun 28, 2023 142.04 142.20 140.85 141.92 138.84 624,600
Jun 27, 2023 140.62 143.01 139.89 142.56 139.47 579,400
Jun 26, 2023 141.77 142.75 139.52 141.39 138.33 821,000
Jun 23, 2023 139.00 144.39 138.48 141.49 138.42 2,051,500
Jun 22, 2023 138.91 139.51 138.19 138.79 135.78 663,500
Jun 21, 2023 137.93 139.41 137.15 138.66 135.65 592,400
Jun 20, 2023 137.82 138.60 136.86 138.04 135.05 782,000
Jun 16, 2023 137.84 139.30 137.36 138.60 135.60 2,673,500
Jun 15, 2023 136.77 137.52 136.32 137.20 134.23 835,000
Jun 14, 2023 136.83 137.23 135.67 136.25 133.30 785,500
Jun 13, 2023 135.59 136.80 135.14 136.71 133.75 732,500
Jun 12, 2023 134.73 135.97 134.02 135.74 132.80 735,200
Jun 9, 2023 135.60 135.60 134.24 134.55 131.63 665,100
Jun 8, 2023 135.15 135.89 133.06 135.67 132.73 696,200
Jun 7, 2023 133.16 135.35 132.29 134.90 131.98 910,500
Jun 6, 2023 134.37 135.13 132.45 133.15 130.26 742,600
Jun 5, 2023 134.60 135.35 133.75 134.22 131.31 935,000
Jun 2, 2023 134.41 136.21 133.32 135.56 132.62 956,400
Jun 1, 2023 133.46 134.14 130.17 134.05 131.14 1,438,800
May 31, 2023 133.51 134.25 132.38 132.65 129.78 1,714,700
May 30, 2023 132.54 135.35 132.54 133.88 130.98 1,325,900
May 26, 2023 133.01 134.48 132.88 133.77 130.87 1,058,400
May 25, 2023 131.15 133.49 130.82 132.69 129.81 1,417,000
May 24, 2023 130.94 132.39 129.97 132.04 129.18 776,200
May 23, 2023 131.21 131.58 130.49 131.09 128.25 592,700
May 22, 2023 131.82 132.48 130.70 131.62 128.77 544,300
May 19, 2023 131.34 131.96 130.60 131.49 128.64 708,400
May 18, 2023 132.18 132.82 129.61 130.92 128.08 1,098,600
May 17, 2023 130.66 132.49 130.39 132.15 129.29 831,900
May 16, 2023 131.87 131.99 130.20 130.56 127.73 689,300
May 15, 2023 130.60 132.66 130.10 132.40 129.53 745,200
May 12, 2023 131.00 131.05 129.55 130.73 127.90 1,016,700
May 11, 2023 131.57 131.82 130.66 130.88 128.04 1,024,600
May 10, 2023 134.06 134.60 132.28 132.43 129.56 724,600
May 9, 2023 134.42 134.46 132.84 133.65 130.75 892,700
May 8, 2023 136.17 136.17 134.07 134.73 131.81 890,600
May 5, 2023 136.04 137.08 135.60 136.51 133.55 1,059,300
May 4, 2023 135.73 135.82 134.29 135.41 132.48 594,600
May 3, 2023 138.07 138.66 136.52 136.57 133.61 852,500
May 2, 2023 135.52 138.76 134.99 138.11 135.12 1,189,800
May 1, 2023 139.28 140.07 138.09 139.48 136.46 903,000
Apr 28, 2023 139.91 140.75 137.74 138.81 135.80 1,355,000
Apr 27, 2023 146.85 146.85 136.59 141.01 137.95 2,750,300
Apr 26, 2023 145.78 147.97 145.54 146.84 143.66 1,769,800
Apr 25, 2023 146.60 148.62 145.88 146.50 143.32 1,634,500
Apr 24, 2023 145.60 146.76 145.51 146.55 143.37 958,900
Apr 21, 2023 144.74 146.55 144.44 145.18 142.03 1,178,500
Apr 20, 2023 143.23 144.10 142.23 143.85 140.73 937,300
Apr 19, 2023 141.90 143.63 140.57 143.55 140.44 1,135,900

Related Tickers

LH Laboratory Corporation of America Holdings
200.55
+0.55%
 
MYGN Myriad Genetics, Inc.
18.49
-0.11%
 
CRL Charles River Laboratories International, Inc.
226.98
-0.25%
 
RVTY Revvity, Inc.
101.29
+1.92%
 
QGEN Qiagen N.V.
40.01
+1.37%
 
IQV IQVIA Holdings Inc.
227.00
-0.07%
 
WAT Waters Corporation
298.41
+1.42%
 
IDXX IDEXX Laboratories, Inc.
475.23
-0.54%
 
ICLR ICON Public Limited Company
287.26
-1.56%
 
MEDP Medpace Holdings, Inc.
370.56
-1.00%