DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201888.5289.0788.0588.3488.341,218,700
Dec 12, 201888.8389.4988.2588.2888.281,332,900
Dec 11, 201887.6489.0787.3988.1088.101,436,300
Dec 10, 201887.6487.9185.6487.4687.461,389,700
Dec 07, 201888.4189.4286.8687.5687.561,474,400
Dec 06, 201888.3788.9886.5088.8388.831,983,800
Dec 04, 201890.9091.4189.5289.7489.742,074,300
Dec 03, 201887.8590.9087.5090.8090.802,175,900
Nov 30, 201887.3988.7085.5688.5788.573,534,900
Nov 29, 201892.9592.9587.4087.9487.944,330,300
Nov 28, 201895.0297.3094.7696.9396.931,338,700
Nov 27, 201894.9995.7293.8794.6694.66708,100
Nov 26, 201894.8995.2593.7394.8394.83871,100
Nov 23, 201892.8094.6192.6694.0694.06359,100
Nov 21, 201894.8795.2193.1993.2193.21978,200
Nov 20, 201894.0295.3893.6994.6494.64872,400
Nov 19, 201895.9696.0093.7894.2694.26662,900
Nov 16, 201895.3196.7595.2295.8595.85697,200
Nov 15, 201894.0895.9793.4895.7295.721,124,300
Nov 14, 201895.5596.1694.2094.7194.71948,400
Nov 13, 201896.2596.7194.3195.0495.04720,200
Nov 12, 201897.4697.9095.9896.0796.07750,000
Nov 09, 201897.6298.2596.8797.3397.33718,700
Nov 08, 201897.1498.2496.9097.8097.80745,100
Nov 07, 201896.3297.9996.2497.5597.551,647,600
Nov 06, 201893.7695.5993.6895.4895.48786,900
Nov 05, 201893.6894.7393.5194.0594.05937,800
Nov 02, 201893.9594.5592.3793.3893.38985,100
Nov 01, 201894.5795.0393.2093.6093.601,381,100
Oct 31, 201893.2795.2292.9494.1194.111,406,900
Oct 30, 201892.1693.0291.1492.8692.861,073,900
Oct 29, 201893.3093.3091.0191.8391.831,490,500
Oct 26, 201891.4592.2490.5491.4791.472,201,100
Oct 25, 201891.7592.7491.4091.8991.891,476,200
Oct 24, 201894.8595.0891.3591.4691.463,261,100
Oct 23, 201894.9097.4193.7295.2295.223,438,200
Oct 22, 2018102.53103.12101.38101.54101.541,433,300
Oct 19, 2018103.39104.22102.45102.50102.501,161,800
Oct 18, 2018102.74103.61101.65102.38102.381,356,300
Oct 17, 2018102.17102.98101.65102.38102.381,253,700
Oct 16, 2018100.39102.36100.23102.24102.241,067,300
Oct 15, 201899.69100.9499.5899.9699.961,064,700
Oct 12, 2018100.99101.7399.29100.25100.25951,400
Oct 11, 2018103.13103.35100.40100.44100.441,487,600
Oct 10, 2018103.73105.16103.34103.39103.39979,200
Oct 09, 2018102.81103.84102.69103.60103.601,306,300
Oct 08, 2018103.25103.81102.30102.98102.98710,600
Oct 05, 2018103.38104.00102.95103.33103.331,028,900
Oct 04, 2018105.39105.57103.12103.38103.381,565,500
Oct 04, 20180.5 Dividend
Oct 03, 2018107.71107.79106.01106.24105.74853,800
Oct 02, 2018108.26108.50107.00107.67107.16915,100
Oct 01, 2018108.07108.76107.93108.38107.87900,500
Sep 28, 2018107.25107.96106.98107.91107.40982,400
Sep 27, 2018107.50108.24107.06107.25106.75876,600
Sep 26, 2018107.80108.21107.14107.48106.97744,200
Sep 25, 2018108.03108.61107.48107.59107.08997,600
Sep 24, 2018107.49107.71106.37107.59107.081,354,200
Sep 21, 2018108.08108.73107.51107.61107.101,209,100
Sep 20, 2018107.89108.20107.45107.93107.42629,300
Sep 19, 2018107.51108.21107.19107.53107.02828,200
Sep 18, 2018107.80108.16107.10107.22106.721,113,100
Sep 17, 2018108.48108.48107.41107.63107.121,300,800
Sep 14, 2018108.60109.05108.02108.19107.68851,100
Sep 13, 2018108.51108.72107.59108.17107.661,312,000
Sep 12, 2018108.06109.29107.51107.90107.391,572,100
Sep 11, 2018108.53108.96108.13108.36107.851,137,100
Sep 10, 2018109.56109.82108.65108.72108.21562,800
Sep 07, 2018109.74110.11109.23109.35108.84515,600
Sep 06, 2018109.39110.06109.30109.77109.25480,700
Sep 05, 2018109.42109.62108.72109.45108.93485,300
Sep 04, 2018110.02110.33109.22109.33108.82551,400
Aug 31, 2018109.84110.35109.52109.98109.46707,800
Aug 30, 2018110.09110.73109.79110.13109.61472,000
Aug 29, 2018110.86111.54110.49110.85110.33372,200
Aug 28, 2018110.43110.72109.90110.57110.05531,600
Aug 27, 2018110.85110.85109.96110.39109.87715,400
Aug 24, 2018111.09111.17110.17110.51109.99629,300
Aug 23, 2018110.67111.47110.37110.80110.28562,800
Aug 22, 2018110.49110.95110.34110.71110.19739,500
Aug 21, 2018111.03111.66110.55110.63110.11803,900
Aug 20, 2018111.48112.34111.16111.34110.82586,200
Aug 17, 2018109.52112.38109.31111.44110.922,244,500
Aug 16, 2018108.99109.83108.69109.54109.02740,700
Aug 15, 2018108.25108.67107.63108.37107.86600,300
Aug 14, 2018108.24109.09108.11108.65108.14446,600
Aug 13, 2018108.45108.90108.08108.42107.91408,800
Aug 10, 2018108.08108.96108.08108.53108.02636,100
Aug 09, 2018108.41108.93108.00108.40107.89728,100
Aug 08, 2018108.91109.14107.48108.07107.56826,400
Aug 07, 2018108.60108.88108.25108.84108.33784,700
Aug 06, 2018108.50108.96108.16108.38107.87713,200
Aug 03, 2018106.83109.00106.83108.84108.33602,400
Aug 02, 2018106.83108.69106.50108.52108.01633,500
Aug 01, 2018107.90108.22106.85106.94106.44550,200
Jul 31, 2018107.17107.95106.78107.72107.21653,700
Jul 30, 2018106.72107.40106.10107.02106.521,059,000
Jul 27, 2018107.07108.04106.48106.72106.221,097,600
Jul 26, 2018107.66109.18107.06107.34106.831,108,100
Jul 25, 2018105.75107.93104.45107.66107.152,401,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...