DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 2020116.02117.39115.91116.82116.82851,400
Jul 09, 2020118.00118.35115.21115.85115.851,460,000
Jul 08, 2020117.17118.00116.27117.92117.92958,000
Jul 07, 2020117.15118.24116.22117.31117.31955,900
Jul 07, 20200.56 Dividend
Jul 06, 2020117.09118.99117.09118.37117.811,444,600
Jul 02, 2020114.95116.86114.40116.04115.49854,200
Jul 01, 2020113.95114.97112.49114.05113.511,159,300
Jun 30, 2020110.46114.50110.38113.96113.421,152,400
Jun 29, 2020110.66110.90108.88110.42109.901,478,300
Jun 26, 2020108.13110.80107.53110.22109.701,962,700
Jun 25, 2020104.39108.63103.26108.30107.791,746,400
Jun 24, 2020106.43107.99103.46104.55104.061,652,200
Jun 23, 2020109.90110.41106.09106.96106.451,578,600
Jun 22, 2020108.71109.98107.26109.91109.391,118,200
Jun 19, 2020112.68112.68108.24108.27107.762,434,000
Jun 18, 2020112.81113.15110.41111.09110.56825,800
Jun 17, 2020114.84114.98112.94113.70113.161,014,600
Jun 16, 2020115.28115.45111.58113.87113.33820,200
Jun 15, 2020109.00112.85107.87112.78112.251,161,700
Jun 12, 2020113.20113.54108.02110.60110.081,263,000
Jun 11, 2020112.42112.56110.13110.93110.411,587,500
Jun 10, 2020117.28117.28113.30114.31113.771,478,600
Jun 09, 2020117.01117.45115.74116.74116.191,657,400
Jun 08, 2020116.60119.22116.08116.80116.251,529,600
Jun 05, 2020120.45120.65116.67117.10116.551,527,900
Jun 04, 2020118.61121.52118.15119.53118.96994,900
Jun 03, 2020123.35123.87119.02119.50118.931,526,200
Jun 02, 2020120.01123.39119.71122.61122.032,221,600
Jun 01, 2020118.06119.47116.62118.44117.882,088,100
May 29, 2020118.78119.21115.43118.28117.722,183,100
May 28, 2020116.83119.84115.42118.07117.511,521,800
May 27, 2020112.15116.15110.16115.54114.991,681,300
May 26, 2020115.30115.48112.30112.75112.221,176,100
May 22, 2020113.24113.24111.46112.83112.30770,400
May 21, 2020113.87113.87112.02112.99112.46898,900
May 20, 2020112.40117.93112.20113.96113.421,788,200
May 19, 2020108.63111.42108.02110.22109.701,411,800
May 18, 2020113.18114.39108.93109.04108.521,761,300
May 15, 2020110.09112.23109.84111.08110.552,406,300
May 14, 2020106.43110.77104.78110.47109.951,774,200
May 13, 2020108.58109.46105.37107.16106.651,418,200
May 12, 2020111.77112.64107.64107.82107.311,215,600
May 11, 2020110.97111.45108.88110.93110.411,504,600
May 08, 2020108.87112.97107.28112.22111.691,673,600
May 07, 2020108.41108.73106.40107.36106.851,121,200
May 06, 2020108.85109.49106.44107.41106.901,066,100
May 05, 2020108.18110.09107.70108.31107.801,580,800
May 04, 2020107.88108.90106.89107.28106.771,426,600
May 01, 2020108.65109.35105.42108.81108.302,181,600
Apr 30, 2020111.40112.74109.11110.11109.592,395,300
Apr 29, 2020113.19114.96109.26113.55113.012,191,800
Apr 28, 2020122.18125.00111.83111.91111.384,820,500
Apr 27, 2020109.43116.77108.78116.02115.474,460,900
Apr 24, 2020101.79109.14100.52106.62106.123,875,600
Apr 23, 2020100.00102.7598.90100.66100.183,135,400
Apr 22, 2020100.04103.6095.5299.5899.113,771,800
Apr 21, 202093.0095.4192.5594.4694.012,615,400
Apr 20, 202094.2096.3093.5095.0394.581,585,700
Apr 17, 202093.0095.8792.7395.4094.952,369,900
Apr 16, 202089.1491.5088.0990.7590.321,619,500
Apr 15, 202086.4989.5286.2789.0588.631,404,200
Apr 14, 202087.5090.5287.1090.1089.671,342,000
Apr 13, 202089.7789.9885.4186.4386.021,167,500
Apr 09, 202089.0093.1488.8789.7789.351,953,300
Apr 08, 202084.0089.0084.0087.8487.421,785,600
Apr 07, 202083.3284.5181.1283.4183.021,748,800
Apr 06, 202075.7979.9474.5978.6978.321,995,700
Apr 06, 20200.56 Dividend
Apr 03, 202076.9277.4373.0273.3472.441,595,700
Apr 02, 202077.4179.4375.9477.4576.492,238,900
Apr 01, 202076.2979.0074.1178.7777.803,038,200
Mar 31, 202081.4481.7979.0780.3079.312,474,400
Mar 30, 202083.1884.2280.7783.0682.041,692,700
Mar 27, 202085.4087.4682.3783.0882.061,889,100
Mar 26, 202080.5291.4980.3388.9787.873,309,800
Mar 25, 202078.2381.0776.9279.0278.052,430,100
Mar 24, 202078.2179.5374.7879.2878.302,675,500
Mar 23, 202074.0680.8573.2175.1474.212,662,300
Mar 20, 202081.0481.7873.4775.2474.312,637,200
Mar 19, 202076.8384.4073.4779.3178.332,658,600
Mar 18, 202081.8082.9874.6777.4676.502,452,400
Mar 17, 202088.6289.6480.1286.2185.153,264,400
Mar 16, 202088.7091.0783.2686.3985.323,671,800
Mar 13, 202096.80102.5590.3096.7795.583,270,100
Mar 12, 202093.6594.0088.0690.4189.302,801,600
Mar 11, 2020104.59104.5997.0299.7398.503,101,100
Mar 10, 2020113.00113.22102.75106.34105.033,290,800
Mar 09, 2020109.04112.00107.31109.84108.493,186,600
Mar 06, 2020116.84116.84108.72112.02110.643,035,100
Mar 05, 2020118.30118.58114.11115.68114.253,936,000
Mar 04, 2020110.38115.49110.38115.48114.062,082,500
Mar 03, 2020112.29112.96107.42108.65107.311,605,000
Mar 02, 2020106.98112.21106.49112.11110.731,841,300
Feb 28, 2020109.28109.30103.62106.06104.752,707,500
Feb 27, 2020109.02113.25108.76110.97109.602,097,800
Feb 26, 2020111.09111.81109.93109.93108.571,092,900
Feb 25, 2020112.73112.89109.97110.40109.04913,800
Feb 24, 2020111.81113.11111.45112.34110.95956,500
Feb 21, 2020112.84113.58112.21113.15111.75970,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...