Mail

DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 10, 2020	116.02	117.39	115.91	116.82	116.82	851,400
Jul 09, 2020	118.00	118.35	115.21	115.85	115.85	1,460,000
Jul 08, 2020	117.17	118.00	116.27	117.92	117.92	958,000
Jul 07, 2020	117.15	118.24	116.22	117.31	117.31	955,900
Jul 07, 2020	0.56 Dividend
Jul 06, 2020	117.09	118.99	117.09	118.37	117.81	1,444,600
Jul 02, 2020	114.95	116.86	114.40	116.04	115.49	854,200
Jul 01, 2020	113.95	114.97	112.49	114.05	113.51	1,159,300
Jun 30, 2020	110.46	114.50	110.38	113.96	113.42	1,152,400
Jun 29, 2020	110.66	110.90	108.88	110.42	109.90	1,478,300
Jun 26, 2020	108.13	110.80	107.53	110.22	109.70	1,962,700
Jun 25, 2020	104.39	108.63	103.26	108.30	107.79	1,746,400
Jun 24, 2020	106.43	107.99	103.46	104.55	104.06	1,652,200
Jun 23, 2020	109.90	110.41	106.09	106.96	106.45	1,578,600
Jun 22, 2020	108.71	109.98	107.26	109.91	109.39	1,118,200
Jun 19, 2020	112.68	112.68	108.24	108.27	107.76	2,434,000
Jun 18, 2020	112.81	113.15	110.41	111.09	110.56	825,800
Jun 17, 2020	114.84	114.98	112.94	113.70	113.16	1,014,600
Jun 16, 2020	115.28	115.45	111.58	113.87	113.33	820,200
Jun 15, 2020	109.00	112.85	107.87	112.78	112.25	1,161,700
Jun 12, 2020	113.20	113.54	108.02	110.60	110.08	1,263,000
Jun 11, 2020	112.42	112.56	110.13	110.93	110.41	1,587,500
Jun 10, 2020	117.28	117.28	113.30	114.31	113.77	1,478,600
Jun 09, 2020	117.01	117.45	115.74	116.74	116.19	1,657,400
Jun 08, 2020	116.60	119.22	116.08	116.80	116.25	1,529,600
Jun 05, 2020	120.45	120.65	116.67	117.10	116.55	1,527,900
Jun 04, 2020	118.61	121.52	118.15	119.53	118.96	994,900
Jun 03, 2020	123.35	123.87	119.02	119.50	118.93	1,526,200
Jun 02, 2020	120.01	123.39	119.71	122.61	122.03	2,221,600
Jun 01, 2020	118.06	119.47	116.62	118.44	117.88	2,088,100
May 29, 2020	118.78	119.21	115.43	118.28	117.72	2,183,100
May 28, 2020	116.83	119.84	115.42	118.07	117.51	1,521,800
May 27, 2020	112.15	116.15	110.16	115.54	114.99	1,681,300
May 26, 2020	115.30	115.48	112.30	112.75	112.22	1,176,100
May 22, 2020	113.24	113.24	111.46	112.83	112.30	770,400
May 21, 2020	113.87	113.87	112.02	112.99	112.46	898,900
May 20, 2020	112.40	117.93	112.20	113.96	113.42	1,788,200
May 19, 2020	108.63	111.42	108.02	110.22	109.70	1,411,800
May 18, 2020	113.18	114.39	108.93	109.04	108.52	1,761,300
May 15, 2020	110.09	112.23	109.84	111.08	110.55	2,406,300
May 14, 2020	106.43	110.77	104.78	110.47	109.95	1,774,200
May 13, 2020	108.58	109.46	105.37	107.16	106.65	1,418,200
May 12, 2020	111.77	112.64	107.64	107.82	107.31	1,215,600
May 11, 2020	110.97	111.45	108.88	110.93	110.41	1,504,600
May 08, 2020	108.87	112.97	107.28	112.22	111.69	1,673,600
May 07, 2020	108.41	108.73	106.40	107.36	106.85	1,121,200
May 06, 2020	108.85	109.49	106.44	107.41	106.90	1,066,100
May 05, 2020	108.18	110.09	107.70	108.31	107.80	1,580,800
May 04, 2020	107.88	108.90	106.89	107.28	106.77	1,426,600
May 01, 2020	108.65	109.35	105.42	108.81	108.30	2,181,600
Apr 30, 2020	111.40	112.74	109.11	110.11	109.59	2,395,300
Apr 29, 2020	113.19	114.96	109.26	113.55	113.01	2,191,800
Apr 28, 2020	122.18	125.00	111.83	111.91	111.38	4,820,500
Apr 27, 2020	109.43	116.77	108.78	116.02	115.47	4,460,900
Apr 24, 2020	101.79	109.14	100.52	106.62	106.12	3,875,600
Apr 23, 2020	100.00	102.75	98.90	100.66	100.18	3,135,400
Apr 22, 2020	100.04	103.60	95.52	99.58	99.11	3,771,800
Apr 21, 2020	93.00	95.41	92.55	94.46	94.01	2,615,400
Apr 20, 2020	94.20	96.30	93.50	95.03	94.58	1,585,700
Apr 17, 2020	93.00	95.87	92.73	95.40	94.95	2,369,900
Apr 16, 2020	89.14	91.50	88.09	90.75	90.32	1,619,500
Apr 15, 2020	86.49	89.52	86.27	89.05	88.63	1,404,200
Apr 14, 2020	87.50	90.52	87.10	90.10	89.67	1,342,000
Apr 13, 2020	89.77	89.98	85.41	86.43	86.02	1,167,500
Apr 09, 2020	89.00	93.14	88.87	89.77	89.35	1,953,300
Apr 08, 2020	84.00	89.00	84.00	87.84	87.42	1,785,600
Apr 07, 2020	83.32	84.51	81.12	83.41	83.02	1,748,800
Apr 06, 2020	75.79	79.94	74.59	78.69	78.32	1,995,700
Apr 06, 2020	0.56 Dividend
Apr 03, 2020	76.92	77.43	73.02	73.34	72.44	1,595,700
Apr 02, 2020	77.41	79.43	75.94	77.45	76.49	2,238,900
Apr 01, 2020	76.29	79.00	74.11	78.77	77.80	3,038,200
Mar 31, 2020	81.44	81.79	79.07	80.30	79.31	2,474,400
Mar 30, 2020	83.18	84.22	80.77	83.06	82.04	1,692,700
Mar 27, 2020	85.40	87.46	82.37	83.08	82.06	1,889,100
Mar 26, 2020	80.52	91.49	80.33	88.97	87.87	3,309,800
Mar 25, 2020	78.23	81.07	76.92	79.02	78.05	2,430,100
Mar 24, 2020	78.21	79.53	74.78	79.28	78.30	2,675,500
Mar 23, 2020	74.06	80.85	73.21	75.14	74.21	2,662,300
Mar 20, 2020	81.04	81.78	73.47	75.24	74.31	2,637,200
Mar 19, 2020	76.83	84.40	73.47	79.31	78.33	2,658,600
Mar 18, 2020	81.80	82.98	74.67	77.46	76.50	2,452,400
Mar 17, 2020	88.62	89.64	80.12	86.21	85.15	3,264,400
Mar 16, 2020	88.70	91.07	83.26	86.39	85.32	3,671,800
Mar 13, 2020	96.80	102.55	90.30	96.77	95.58	3,270,100
Mar 12, 2020	93.65	94.00	88.06	90.41	89.30	2,801,600
Mar 11, 2020	104.59	104.59	97.02	99.73	98.50	3,101,100
Mar 10, 2020	113.00	113.22	102.75	106.34	105.03	3,290,800
Mar 09, 2020	109.04	112.00	107.31	109.84	108.49	3,186,600
Mar 06, 2020	116.84	116.84	108.72	112.02	110.64	3,035,100
Mar 05, 2020	118.30	118.58	114.11	115.68	114.25	3,936,000
Mar 04, 2020	110.38	115.49	110.38	115.48	114.06	2,082,500
Mar 03, 2020	112.29	112.96	107.42	108.65	107.31	1,605,000
Mar 02, 2020	106.98	112.21	106.49	112.11	110.73	1,841,300
Feb 28, 2020	109.28	109.30	103.62	106.06	104.75	2,707,500
Feb 27, 2020	109.02	113.25	108.76	110.97	109.60	2,097,800
Feb 26, 2020	111.09	111.81	109.93	109.93	108.57	1,092,900
Feb 25, 2020	112.73	112.89	109.97	110.40	109.04	913,800
Feb 24, 2020	111.81	113.11	111.45	112.34	110.95	956,500
Feb 21, 2020	112.84	113.58	112.21	113.15	111.75	970,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...