DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020108.25108.26106.51107.79107.79764,700
Jan 23, 2020108.41108.43107.12107.99107.99650,000
Jan 22, 2020107.78108.70107.36108.54108.54684,500
Jan 21, 2020106.83107.67106.64107.34107.34958,400
Jan 17, 2020106.93107.10105.72107.06107.061,329,000
Jan 16, 2020107.26107.81106.89107.11107.11495,600
Jan 15, 2020106.42107.65106.16106.73106.73666,400
Jan 14, 2020106.48106.77105.11106.50106.50733,500
Jan 13, 2020106.33107.01106.21106.56106.56512,500
Jan 13, 20200.53 Dividend
Jan 10, 2020106.24106.93105.72106.85106.32671,700
Jan 09, 2020105.52106.36104.91106.19105.66652,900
Jan 08, 2020104.00105.41103.37104.90104.38700,900
Jan 07, 2020104.40104.81103.99104.47103.95629,400
Jan 06, 2020104.85105.74104.72105.68105.16505,200
Jan 03, 2020104.27105.70104.09105.11104.59679,100
Jan 02, 2020106.76106.82104.97105.73105.211,020,900
Dec 31, 2019106.05106.82105.82106.79106.26466,800
Dec 30, 2019106.80106.85106.18106.35105.82377,500
Dec 27, 2019106.54106.85106.03106.85106.32360,400
Dec 26, 2019107.31107.31106.05106.49105.96430,400
Dec 24, 2019107.40107.76107.12107.22106.69169,500
Dec 23, 2019106.70107.33106.54107.26106.73711,300
Dec 20, 2019108.54108.66106.96107.12106.591,644,600
Dec 19, 2019107.95108.95107.77107.99107.451,069,100
Dec 18, 2019107.01107.26106.50107.21106.68949,800
Dec 17, 2019106.15107.17106.07106.75106.22967,500
Dec 16, 2019105.81106.47105.10106.18105.65904,300
Dec 13, 2019104.77105.38104.56105.20104.68653,000
Dec 12, 2019104.63105.90104.55105.32104.80941,300
Dec 11, 2019104.87105.37104.37104.73104.21882,700
Dec 10, 2019105.23105.75104.93104.94104.42496,600
Dec 09, 2019106.43106.57105.20105.23104.71611,700
Dec 06, 2019106.75107.24106.29106.92106.39629,800
Dec 05, 2019106.41106.45105.43106.15105.62637,700
Dec 04, 2019105.57106.78105.43106.30105.77754,300
Dec 03, 2019106.37106.47105.04105.61105.09796,200
Dec 02, 2019106.49107.28106.10106.50105.97822,300
Nov 29, 2019106.85107.15106.40106.55106.02403,800
Nov 27, 2019107.51108.30106.74107.13106.60885,600
Nov 26, 2019106.69107.46106.28107.43106.901,302,700
Nov 25, 2019105.92106.57105.55106.53106.00895,300
Nov 22, 2019105.16106.32104.96105.91105.38980,000
Nov 21, 2019104.67105.10104.25104.85104.33792,200
Nov 20, 2019104.17104.88104.02104.88104.36724,200
Nov 19, 2019104.00104.83103.77104.48103.96771,200
Nov 18, 2019104.13105.30103.85103.98103.46805,100
Nov 15, 2019103.04104.59102.43104.22103.70962,500
Nov 14, 2019102.08102.80102.02102.80102.29510,200
Nov 13, 2019101.92102.57101.54102.33101.82617,200
Nov 12, 2019100.81101.98100.60101.92101.41727,000
Nov 11, 2019101.08101.78100.58100.82100.32494,300
Nov 08, 2019101.64101.84101.06101.57101.07831,300
Nov 07, 2019101.11101.63100.19101.61101.11931,400
Nov 06, 2019101.00101.96100.74101.11100.61754,000
Nov 05, 2019101.57102.14100.76100.82100.321,004,900
Nov 04, 2019102.00102.00100.72101.14100.64856,200
Nov 01, 2019101.90102.62101.49101.59101.09841,300
Oct 31, 2019101.40101.83100.05101.25100.75796,000
Oct 30, 2019100.98101.85100.61101.72101.22510,300
Oct 29, 2019100.34101.92100.15100.96100.461,153,800
Oct 28, 2019101.00101.97100.37100.3999.89647,000
Oct 25, 2019100.54101.1999.94100.63100.13769,900
Oct 24, 2019102.49102.8199.57100.2999.791,180,800
Oct 23, 2019101.19103.73100.81102.92102.411,230,300
Oct 22, 2019102.20102.27100.13100.75100.252,669,600
Oct 21, 2019102.83103.00102.00102.28101.771,469,000
Oct 18, 2019104.83104.83102.00102.66102.151,649,700
Oct 17, 2019105.89106.23104.61104.73104.211,072,500
Oct 16, 2019105.03105.99104.59105.82105.30746,400
Oct 15, 2019104.66105.34104.11104.81104.29711,700
Oct 14, 2019103.53104.25103.15103.73103.22388,200
Oct 11, 2019103.89104.90103.48103.52103.01488,200
Oct 10, 2019103.37103.70102.66103.00102.49637,700
Oct 09, 2019102.77103.58102.43103.25102.74453,800
Oct 08, 2019104.15104.15101.94102.14101.63626,600
Oct 07, 2019104.43105.21104.14104.67104.151,015,300
Oct 04, 2019103.69104.75103.42104.75104.231,105,200
Oct 03, 2019104.32104.39101.92103.46102.951,122,000
Oct 03, 20190.53 Dividend
Oct 02, 2019105.72105.92104.63105.34104.29955,600
Oct 01, 2019107.43107.73106.14106.32105.26702,100
Sep 30, 2019105.62107.37105.50107.03105.96755,400
Sep 27, 2019107.00107.00104.81105.49104.44789,200
Sep 26, 2019106.21106.62105.36106.46105.40811,600
Sep 25, 2019106.36106.45105.13105.66104.61737,700
Sep 24, 2019107.30107.42105.85106.41105.35785,800
Sep 23, 2019106.82107.44106.58106.82105.76749,700
Sep 20, 2019105.98107.97105.87107.42106.351,234,200
Sep 19, 2019106.54106.92105.51105.72104.67411,400
Sep 18, 2019106.26106.42105.44106.22105.16641,800
Sep 17, 2019105.61106.56105.49106.25105.19800,400
Sep 16, 2019103.74105.73103.74105.67104.62484,500
Sep 13, 2019105.33106.00104.28104.40103.36819,800
Sep 12, 2019104.73105.32103.96104.97103.921,219,200
Sep 11, 2019104.76105.00102.79103.93102.891,012,800
Sep 10, 2019104.93105.32103.90104.55103.511,164,600
Sep 09, 2019104.51105.23103.35105.01103.961,412,000
Sep 06, 2019102.84104.40102.12104.21103.171,542,500
Sep 05, 2019103.69103.69102.23102.72101.70703,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...