DGX - Quest Diagnostics Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019101.32101.45100.27100.31100.31501,730
Jul 16, 2019101.83102.14100.59101.47101.47867,500
Jul 15, 2019100.40101.2299.75101.12101.121,186,900
Jul 12, 2019103.28103.62102.49102.98102.98620,900
Jul 11, 2019103.33104.20102.46103.50103.50810,900
Jul 10, 2019102.46103.04102.14102.52102.52427,300
Jul 09, 2019101.68102.22101.07102.01102.01548,500
Jul 08, 2019102.97102.98102.07102.47102.47667,300
Jul 05, 2019103.27104.04102.52103.26103.26568,200
Jul 05, 20190.53 Dividend
Jul 03, 2019103.37104.19103.37103.97103.44412,200
Jul 02, 2019102.34103.25101.39103.23102.70511,400
Jul 01, 2019102.57103.67101.86102.45101.93880,100
Jun 28, 2019100.50101.81100.07101.81101.29960,900
Jun 27, 2019100.21100.6399.78100.53100.02604,900
Jun 26, 2019100.93101.1499.7099.7299.21529,600
Jun 25, 2019100.89101.5199.96101.03100.51590,000
Jun 24, 2019101.36101.36100.18100.90100.39498,200
Jun 21, 2019100.46101.40100.08101.28100.761,497,800
Jun 20, 2019102.11102.2199.94100.3499.83922,400
Jun 19, 2019100.85102.17100.32101.92101.40679,100
Jun 18, 2019102.50102.50100.34100.57100.061,002,200
Jun 17, 2019101.13102.30100.90101.94101.42895,800
Jun 14, 2019100.84101.77100.76101.03100.51727,900
Jun 13, 201999.53100.9599.19100.86100.351,541,900
Jun 12, 201998.5999.5398.3699.5098.99584,500
Jun 11, 201999.5799.9398.5198.9298.42658,700
Jun 10, 201999.6299.9999.2199.6799.16781,400
Jun 07, 201999.1899.8198.6999.3498.83600,500
Jun 06, 201997.9799.3297.5598.7598.25957,100
Jun 05, 201998.1198.1196.3397.7597.25701,600
Jun 04, 201996.7697.7496.4397.2196.71699,200
Jun 03, 201995.8798.0595.2596.1695.67960,000
May 31, 201995.5296.1094.6895.9195.42691,500
May 30, 201996.9597.2895.5096.0095.51681,700
May 29, 201996.7897.2295.8296.8196.321,557,300
May 28, 201997.7198.9796.9397.1096.611,755,200
May 24, 201997.6598.2796.6898.0497.54866,300
May 23, 201997.3697.6696.4997.6497.141,056,800
May 22, 201997.5898.0297.0497.6297.121,331,200
May 21, 201997.4298.2397.2697.7797.27940,100
May 20, 201996.7797.8796.6197.0896.59794,500
May 17, 201995.5898.1395.4997.2396.731,122,000
May 16, 201997.3697.9896.2596.3995.90949,100
May 15, 201996.1397.6995.9097.3896.88634,500
May 14, 201997.5598.3996.7196.7596.26786,100
May 13, 201997.7997.9496.6297.0896.59906,800
May 10, 201998.5999.3197.4599.1798.66842,900
May 09, 201997.0798.9896.7798.7498.241,553,100
May 08, 201997.6199.0096.5197.9697.461,434,200
May 07, 201998.0698.6896.9597.6797.17961,200
May 06, 201997.2298.7597.0398.6698.16795,100
May 03, 201998.1899.0997.8798.7998.291,019,000
May 02, 201996.2998.5296.2998.1697.661,410,100
May 01, 201996.6996.8195.5996.2495.751,239,800
Apr 30, 201996.5096.8494.8096.3895.891,316,200
Apr 29, 201995.3296.4595.0596.2095.711,166,300
Apr 26, 201994.4095.3794.0695.3494.851,040,900
Apr 25, 201994.7494.8993.2394.2493.761,295,200
Apr 24, 201993.4195.5493.1894.7694.282,239,200
Apr 23, 201986.3294.5286.3293.0892.613,584,100
Apr 22, 201985.4586.5884.9485.1884.751,209,500
Apr 18, 201985.7886.5684.3285.7585.311,486,500
Apr 17, 201989.2089.4084.6785.7085.261,576,800
Apr 16, 201991.4291.4288.8989.0988.642,157,400
Apr 15, 201990.3991.0590.0290.9990.53607,900
Apr 12, 201989.7390.9889.6689.8889.42944,600
Apr 11, 201990.7490.7489.4589.7289.261,110,400
Apr 10, 201990.0090.5989.4690.3789.91794,300
Apr 09, 201990.0990.5389.7489.9589.49607,400
Apr 08, 201990.5890.8489.6090.4890.02744,400
Apr 05, 201990.5190.8990.0290.7790.311,298,200
Apr 05, 20190.53 Dividend
Apr 04, 201990.5091.0390.0891.0290.03724,300
Apr 03, 201991.3091.3190.0490.5789.58914,100
Apr 02, 201991.5091.5389.7190.9289.931,438,200
Apr 01, 201990.3590.8589.8390.1489.161,094,500
Mar 29, 201989.1390.1589.0389.9288.941,357,600
Mar 28, 201988.6489.1288.0689.0588.08640,900
Mar 27, 201988.3088.9687.6988.5187.55866,200
Mar 26, 201988.7189.2288.2488.6687.69674,700
Mar 25, 201989.1689.1687.5988.4587.491,317,700
Mar 22, 201989.4990.4488.5089.2488.271,284,800
Mar 21, 201988.3489.9388.3489.6288.64690,400
Mar 20, 201989.1989.7788.2488.6387.661,260,000
Mar 19, 201989.0190.5788.9389.4188.441,935,000
Mar 18, 201987.8988.7287.8988.7087.731,128,100
Mar 15, 201988.1589.4588.1588.4587.491,554,300
Mar 14, 201988.3088.4487.4787.9086.941,646,700
Mar 13, 201987.3489.0386.7488.3187.351,568,600
Mar 12, 201985.7887.3185.7486.8185.861,159,200
Mar 11, 201984.6285.5284.0585.4484.511,487,900
Mar 08, 201982.8584.4082.7184.3783.452,034,800
Mar 07, 201983.4483.9682.5983.2382.321,609,200
Mar 06, 201985.2085.2083.0983.3482.431,442,600
Mar 05, 201985.8885.9384.9485.1084.171,421,500
Mar 04, 201986.8186.8285.0185.7284.791,445,500
Mar 01, 201987.1887.6986.0386.4185.47978,400
Feb 28, 201986.0586.9986.0386.5585.611,224,900
Feb 27, 201986.5186.5585.7386.0585.111,748,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...