DGX - Quest Diagnostics Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019102.20102.27100.13101.46101.461,568,629
Oct 21, 2019102.83103.00102.00102.28102.281,469,000
Oct 18, 2019104.83104.83102.00102.66102.661,649,700
Oct 17, 2019105.89106.23104.61104.73104.731,072,500
Oct 16, 2019105.03105.99104.59105.82105.82746,400
Oct 15, 2019104.66105.34104.11104.81104.81711,700
Oct 14, 2019103.53104.25103.15103.73103.73388,200
Oct 11, 2019103.89104.90103.48103.52103.52488,200
Oct 10, 2019103.37103.70102.66103.00103.00637,700
Oct 09, 2019102.77103.58102.43103.25103.25453,800
Oct 08, 2019104.15104.15101.94102.14102.14626,600
Oct 07, 2019104.43105.21104.14104.67104.671,015,300
Oct 04, 2019103.69104.75103.42104.75104.751,105,200
Oct 03, 2019104.32104.39101.92103.46103.461,122,000
Oct 03, 20190.53 Dividend
Oct 02, 2019105.72105.92104.63105.34104.81955,600
Oct 01, 2019107.43107.73106.14106.32105.79702,100
Sep 30, 2019105.62107.37105.50107.03106.49755,400
Sep 27, 2019107.00107.00104.81105.49104.96789,200
Sep 26, 2019106.21106.62105.36106.46105.92811,600
Sep 25, 2019106.36106.45105.13105.66105.13737,700
Sep 24, 2019107.30107.42105.85106.41105.87785,800
Sep 23, 2019106.82107.44106.58106.82106.28749,700
Sep 20, 2019105.98107.97105.87107.42106.881,234,200
Sep 19, 2019106.54106.92105.51105.72105.19411,400
Sep 18, 2019106.26106.42105.44106.22105.69641,800
Sep 17, 2019105.61106.56105.49106.25105.72800,400
Sep 16, 2019103.74105.73103.74105.67105.14484,500
Sep 13, 2019105.33106.00104.28104.40103.87819,800
Sep 12, 2019104.73105.32103.96104.97104.441,219,200
Sep 11, 2019104.76105.00102.79103.93103.411,012,800
Sep 10, 2019104.93105.32103.90104.55104.021,164,600
Sep 09, 2019104.51105.23103.35105.01104.481,412,000
Sep 06, 2019102.84104.40102.12104.21103.691,542,500
Sep 05, 2019103.69103.69102.23102.72102.20703,100
Sep 04, 2019102.95103.06102.07102.73102.21539,400
Sep 03, 2019101.58102.41101.33102.28101.77741,100
Aug 30, 2019102.55103.58102.15102.37101.851,413,800
Aug 29, 2019101.86102.48101.11102.35101.84898,600
Aug 28, 2019100.25101.14100.11100.93100.42800,300
Aug 27, 2019101.89102.24100.46100.4699.95806,900
Aug 26, 2019102.14102.26100.88101.31100.80972,600
Aug 23, 2019102.57103.67101.23101.60101.091,758,700
Aug 22, 2019103.30103.60102.03102.62102.10938,800
Aug 21, 2019102.04103.29101.75103.15102.63883,500
Aug 20, 2019102.34102.34101.40101.44100.93734,000
Aug 19, 2019101.33102.40101.06102.08101.57792,400
Aug 16, 2019100.56101.08100.30100.60100.09897,100
Aug 15, 201999.99100.4199.2399.8999.39963,600
Aug 14, 2019100.50101.1599.5099.5399.03866,500
Aug 13, 201999.82102.1999.82101.50100.99511,800
Aug 12, 2019100.57101.1999.91100.2999.79424,600
Aug 09, 2019101.25101.75100.29100.74100.23594,500
Aug 08, 2019100.22101.58100.22101.23100.721,015,800
Aug 07, 201998.26100.1297.4099.9799.47981,300
Aug 06, 201998.2999.0697.3598.9298.42912,400
Aug 05, 201999.34100.0096.9497.8597.361,102,700
Aug 02, 2019101.33101.4999.94100.3499.84672,100
Aug 01, 2019101.94102.67101.04101.25100.74815,100
Jul 31, 2019104.10104.10101.35102.08101.571,058,700
Jul 30, 2019101.34103.72100.17103.65103.131,126,700
Jul 29, 2019101.07102.55101.00102.50101.981,062,300
Jul 26, 2019102.36103.39101.01101.28100.771,029,400
Jul 25, 2019103.40103.58101.47102.22101.71990,100
Jul 24, 2019103.80104.32102.95103.36102.841,453,300
Jul 23, 2019103.71104.90101.57103.38102.862,662,300
Jul 22, 201999.68100.1097.6698.0897.591,536,800
Jul 19, 2019100.77100.9899.2199.2898.78993,400
Jul 18, 2019100.16100.9899.66100.87100.36894,400
Jul 17, 2019101.32101.4799.93100.1699.661,073,400
Jul 16, 2019101.83102.14100.59101.47100.96867,500
Jul 15, 2019100.40101.2299.75101.12100.611,186,900
Jul 12, 2019103.28103.62102.49102.98102.46620,900
Jul 11, 2019103.33104.20102.46103.50102.98810,900
Jul 10, 2019102.46103.04102.14102.52102.00427,300
Jul 09, 2019101.68102.22101.07102.01101.50548,500
Jul 08, 2019102.97102.98102.07102.47101.95667,300
Jul 05, 2019103.27104.04102.52103.26102.74568,200
Jul 05, 20190.53 Dividend
Jul 03, 2019103.37104.19103.37103.97102.92412,200
Jul 02, 2019102.34103.25101.39103.23102.19511,400
Jul 01, 2019102.57103.67101.86102.45101.41880,100
Jun 28, 2019100.50101.81100.07101.81100.78960,900
Jun 27, 2019100.21100.6399.78100.5399.51604,900
Jun 26, 2019100.93101.1499.7099.7298.71529,600
Jun 25, 2019100.89101.5199.96101.03100.01590,000
Jun 24, 2019101.36101.36100.18100.9099.88498,200
Jun 21, 2019100.46101.40100.08101.28100.261,497,800
Jun 20, 2019102.11102.2199.94100.3499.33922,400
Jun 19, 2019100.85102.17100.32101.92100.89679,100
Jun 18, 2019102.50102.50100.34100.5799.551,002,200
Jun 17, 2019101.13102.30100.90101.94100.91895,800
Jun 14, 2019100.84101.77100.76101.03100.01727,900
Jun 13, 201999.53100.9599.19100.8699.841,541,900
Jun 12, 201998.5999.5398.3699.5098.49584,500
Jun 11, 201999.5799.9398.5198.9297.92658,700
Jun 10, 201999.6299.9999.2199.6798.66781,400
Jun 07, 201999.1899.8198.6999.3498.34600,500
Jun 06, 201997.9799.3297.5598.7597.75957,100
Jun 05, 201998.1198.1196.3397.7596.76701,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...