Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Quest Diagnostics Incorporated (DGX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.68+3.70 (+2.78%)
At close: 04:03PM EDT
136.52 -0.16 (-0.12%)
After hours: 05:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022133.47136.95132.52136.68136.68798,200
Jun 30, 2022136.48136.83132.23132.98132.981,245,400
Jun 29, 2022136.29138.40135.48137.61137.61577,600
Jun 28, 2022139.09139.86136.28136.46136.46516,100
Jun 27, 2022139.98140.35137.10138.56138.56705,400
Jun 24, 2022138.60140.48137.46140.31140.31995,100
Jun 23, 2022134.92138.25134.92137.42137.42915,300
Jun 22, 2022131.84135.23131.38134.34134.34850,100
Jun 21, 2022131.43132.13130.31131.93131.93859,500
Jun 17, 2022128.51131.86128.28130.64130.641,764,500
Jun 16, 2022127.01128.40125.33127.98127.98907,300
Jun 15, 2022127.27130.00127.16128.78128.78931,700
Jun 14, 2022127.34128.79125.85127.07127.07858,200
Jun 13, 2022128.95130.09127.22127.79127.79865,200
Jun 10, 2022133.13133.64130.38131.25131.25949,700
Jun 09, 2022135.51138.42134.73134.89134.891,105,100
Jun 08, 2022136.50137.85135.43135.55135.55589,500
Jun 07, 2022135.14137.93135.14137.77137.77543,000
Jun 06, 2022136.90137.81135.27135.84135.84511,200
Jun 03, 2022138.12138.40135.82136.20136.20526,000
Jun 02, 2022138.90138.90135.78138.65138.65713,600
Jun 01, 2022141.14141.67137.37138.62138.62738,000
May 31, 2022143.60144.09139.26141.02141.022,552,700
May 27, 2022142.00145.40141.61145.39145.39892,300
May 26, 2022141.58142.06139.14141.65141.651,181,600
May 25, 2022140.47142.31139.70141.03141.03841,100
May 24, 2022140.56141.16138.79140.09140.091,449,400
May 23, 2022141.89142.61138.56139.54139.541,157,400
May 20, 2022140.60142.66139.00141.03141.031,710,400
May 19, 2022138.39141.78136.94140.07140.071,504,900
May 18, 2022139.51140.33138.22139.20139.201,057,600
May 17, 2022136.17140.95136.17140.52140.521,228,000
May 16, 2022136.21137.11134.18135.39135.39963,900
May 13, 2022136.42138.25135.70136.39136.39812,900
May 12, 2022132.57136.11132.20136.09136.09982,000
May 11, 2022133.15135.82132.59132.86132.86631,200
May 10, 2022136.62137.69132.69134.09134.09880,400
May 09, 2022135.77136.68133.83136.21136.211,086,000
May 06, 2022135.41136.74134.35136.30136.30707,600
May 05, 2022138.29138.78135.08136.18136.18705,600
May 04, 2022133.72139.52132.90139.04139.04872,600
May 03, 2022132.45136.33132.14133.78133.78772,500
May 02, 2022133.92134.83131.20132.42132.42983,400
Apr 29, 2022135.24138.28133.65133.84133.84884,100
Apr 28, 2022137.79138.01133.99135.83135.831,192,400
Apr 27, 2022135.06139.72134.99137.48137.481,416,900
Apr 26, 2022135.73136.72134.50134.73134.731,177,700
Apr 25, 2022137.57137.70133.29136.62136.62820,600
Apr 22, 2022140.30140.84137.07137.19137.191,183,400
Apr 21, 2022141.76143.91136.40141.64141.642,299,800
Apr 20, 2022136.44139.41136.28138.45138.451,157,700
Apr 19, 2022133.75136.96133.23135.88135.881,056,100
Apr 18, 2022135.68136.45132.85133.24133.241,113,600
Apr 14, 2022138.07138.07135.33135.92135.92667,000
Apr 13, 2022136.98137.83135.64137.05137.05895,300
Apr 12, 2022136.84139.15136.67137.27137.27865,300
Apr 11, 2022139.88140.32137.15137.39137.39772,300
Apr 08, 2022138.71140.77138.19140.00140.001,205,300
Apr 07, 2022133.44138.11133.44137.93137.931,230,300
Apr 06, 2022133.28134.72132.34134.43134.431,177,500
Apr 05, 2022133.50135.30133.15133.67133.671,451,300
Apr 05, 20220.66 Dividend
Apr 04, 2022134.60135.83133.34134.54133.881,475,600
Apr 01, 2022137.06137.20133.69136.33135.661,586,200
Mar 31, 2022138.97139.84136.85136.86136.191,175,100
Mar 30, 2022141.30141.55138.12138.96138.281,022,500
Mar 29, 2022145.59146.25140.86141.39140.701,489,300
Mar 28, 2022144.09144.95143.06144.90144.19702,300
Mar 25, 2022142.04144.08141.78144.08143.37684,100
Mar 24, 2022142.36144.12141.57141.99141.291,158,100
Mar 23, 2022142.80143.25141.05142.36141.661,687,800
Mar 22, 2022143.96146.21143.04143.78143.071,605,800
Mar 21, 2022144.64145.64143.30143.85143.141,398,400
Mar 18, 2022146.17146.43142.62145.06144.351,849,700
Mar 17, 2022142.74145.19142.72145.16144.451,378,600
Mar 16, 2022141.64143.50140.78143.29142.591,200,900
Mar 15, 2022138.67141.77138.50141.65140.961,272,300
Mar 14, 2022137.31138.74136.89138.11137.431,260,100
Mar 11, 2022136.19139.10136.19136.34135.671,438,100
Mar 10, 2022134.44136.55133.49135.97135.30694,300
Mar 09, 2022136.32137.51134.35135.58134.91884,600
Mar 08, 2022135.21136.88133.25134.30133.641,233,500
Mar 07, 2022137.67137.67134.44136.10135.431,123,400
Mar 04, 2022134.72138.15134.72137.65136.97951,000
Mar 03, 2022134.68136.14133.43135.79135.12992,100
Mar 02, 2022131.92136.57131.92134.76134.101,412,100
Mar 01, 2022130.66131.98129.60131.92131.27996,200
Feb 28, 2022129.59131.70129.59131.27130.631,147,700
Feb 25, 2022130.24132.69130.00132.18131.531,032,900
Feb 24, 2022126.26129.68125.77129.51128.871,206,400
Feb 23, 2022127.69132.04127.37129.09128.461,354,200
Feb 22, 2022130.77132.52129.35130.55129.911,098,900
Feb 18, 2022129.26131.79128.39131.38130.742,243,500
Feb 17, 2022131.18131.40129.05129.12128.492,109,700
Feb 16, 2022130.64132.44129.67131.72131.071,105,000
Feb 15, 2022131.49132.32129.70131.11130.471,280,100
Feb 14, 2022131.62133.01129.75130.29129.651,220,400
Feb 11, 2022133.36134.93131.92132.37131.721,087,200
Feb 10, 2022135.62136.94133.29133.71133.051,306,000
Feb 09, 2022135.40137.53135.34136.79136.12958,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement