DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201793.6195.2993.5595.0895.081,806,800
Oct 19, 201792.8994.1190.1093.2393.232,452,900
Oct 18, 201792.1893.0991.6092.0592.051,916,300
Oct 17, 201791.5092.2890.7992.1892.181,393,000
Oct 16, 201790.9391.5690.6991.5391.531,064,400
Oct 13, 201791.1691.6190.5991.0691.06785,800
Oct 12, 201791.4492.0490.9491.5291.521,615,000
Oct 11, 201791.0691.9390.8391.4591.451,318,300
Oct 10, 201790.6790.9390.1890.8690.861,840,600
Oct 09, 201792.5192.5890.9391.0691.06965,000
Oct 06, 201792.4892.7791.9492.4292.421,160,600
Oct 05, 201793.1293.4192.1292.4492.441,072,600
Oct 04, 201792.8493.3492.5392.9692.961,432,100
Oct 03, 201793.2194.0492.4292.8992.891,581,700
Oct 02, 201793.4993.9993.0093.5793.571,534,400
Oct 02, 20170.45 Dividend
Sep 29, 201791.9894.4291.7893.6493.192,451,300
Sep 28, 201792.6093.2391.6791.9691.522,312,200
Sep 27, 201794.3094.6792.7993.0992.641,989,200
Sep 26, 201794.5095.9693.8394.3093.852,414,000
Sep 25, 201795.4796.6592.6494.5794.124,661,500
Sep 22, 2017101.55102.51100.63102.11101.621,026,600
Sep 21, 2017101.77102.13100.01101.55101.061,359,100
Sep 20, 2017101.62102.63101.16101.80101.312,385,100
Sep 19, 2017103.78103.91101.37101.86101.371,231,100
Sep 18, 2017105.03105.38103.62103.86103.36959,200
Sep 15, 2017105.52105.97104.49104.96104.461,252,300
Sep 14, 2017106.72106.73105.00105.60105.091,131,300
Sep 13, 2017107.37107.64106.63106.89106.38980,300
Sep 12, 2017108.36108.63107.26107.53107.01512,000
Sep 11, 2017108.33108.54107.69108.23107.71625,200
Sep 08, 2017107.21107.64106.93107.54107.02654,100
Sep 07, 2017107.42107.63106.70107.29106.77552,400
Sep 06, 2017107.63107.65106.58107.26106.74758,600
Sep 05, 2017107.82108.12107.11107.42106.90814,200
Sep 01, 2017108.46108.78107.65108.17107.65516,400
Aug 31, 2017107.41108.46107.22108.35107.83795,700
Aug 30, 2017106.72107.41106.57107.26106.74477,100
Aug 29, 2017106.61107.35106.47106.79106.28753,900
Aug 28, 2017107.35107.45106.44107.04106.53912,700
Aug 25, 2017106.74107.52106.65107.02106.51335,800
Aug 24, 2017106.96107.21106.51106.57106.06511,400
Aug 23, 2017106.46106.92106.02106.74106.23659,700
Aug 22, 2017105.19106.89105.15106.84106.33702,300
Aug 21, 2017105.07105.53104.85105.00104.50673,400
Aug 18, 2017105.27105.67104.63104.87104.37779,200
Aug 17, 2017106.68107.27104.91105.37104.86496,900
Aug 16, 2017106.81107.45106.64106.75106.24587,200
Aug 15, 2017106.94107.43106.22106.60106.09639,400
Aug 14, 2017106.77106.87106.35106.46105.95697,300
Aug 11, 2017105.71107.04105.71106.10105.59849,400
Aug 10, 2017106.13106.44105.38105.61105.10690,600
Aug 09, 2017106.22106.80105.76106.50105.99740,200
Aug 08, 2017106.66107.29106.01106.21105.70885,000
Aug 07, 2017106.98107.25105.92106.73106.221,347,600
Aug 04, 2017107.82107.82106.36106.97106.46618,200
Aug 03, 2017107.76108.32107.30107.56107.04647,800
Aug 02, 2017108.23108.27107.28107.97107.45735,200
Aug 01, 2017108.57109.21108.30108.34107.82731,300
Jul 31, 2017109.61109.76108.25108.31107.79747,100
Jul 28, 2017109.10109.60108.61109.51108.98617,300
Jul 27, 2017108.22109.70107.54108.99108.47990,900
Jul 26, 2017108.40110.80108.16108.22107.701,468,700
Jul 25, 2017108.00108.74105.07108.18107.661,776,000
Jul 24, 2017109.26109.65108.61109.44108.911,007,700
Jul 21, 2017109.58109.95108.95109.39108.86713,000
Jul 20, 2017110.05110.35109.32109.65109.121,129,000
Jul 19, 2017109.75110.28109.34109.93109.40682,200
Jul 18, 2017109.67109.84108.89109.61109.08795,900
Jul 17, 2017109.00109.73108.89109.66109.13520,300
Jul 14, 2017108.71109.36108.45109.03108.51635,500
Jul 13, 2017109.00109.00108.03108.67108.15505,500
Jul 12, 2017109.05109.42108.70108.90108.38647,000
Jul 11, 2017108.58108.93107.82108.56108.04667,800
Jul 10, 2017109.52109.71108.54108.59108.07936,600
Jul 07, 2017109.23109.82108.39109.73109.20971,500
Jul 06, 2017110.19110.26108.65109.01108.491,050,400
Jul 06, 20170.45 Dividend
Jul 05, 2017111.26111.99110.43110.79109.81657,800
Jul 03, 2017111.76112.97110.66110.66109.68845,600
Jun 30, 2017110.84111.76110.74111.16110.18893,600
Jun 29, 2017111.32111.87109.61110.54109.561,059,900
Jun 28, 2017110.19111.43109.85111.11110.13851,500
Jun 27, 2017109.91110.26108.94109.47108.50975,600
Jun 26, 2017109.74110.65109.49110.05109.08828,600
Jun 23, 2017109.66109.89109.01109.70108.731,260,500
Jun 22, 2017109.06110.38108.96109.56108.59774,200
Jun 21, 2017108.33109.09108.33109.03108.07762,400
Jun 20, 2017108.17109.07108.11108.34107.381,288,500
Jun 19, 2017107.67108.18107.10108.14107.18850,100
Jun 16, 2017107.82108.09107.28107.67106.72915,700
Jun 15, 2017106.64107.73106.54107.73106.78630,800
Jun 14, 2017108.65108.65106.77107.23106.28599,000
Jun 13, 2017107.87108.49107.72108.43107.47997,900
Jun 12, 2017108.38108.66106.38107.44106.491,340,600
Jun 09, 2017108.34108.84108.04108.41107.45826,200
Jun 08, 2017108.93109.07107.78108.32107.36851,700
Jun 07, 2017109.36109.64108.62108.93107.97659,100
Jun 06, 2017108.98109.49108.83109.14108.17615,900
Jun 05, 2017109.81110.28109.24109.34108.37734,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...