Advertisement
Advertisement
U.S. markets open in 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
141.03+0.96 (+0.69%)
At close: 04:03PM EDT
139.96 -1.07 (-0.76%)
After hours: 07:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 2022140.60142.66139.00141.03141.031,710,400
May 19, 2022138.39141.78136.94140.07140.071,504,900
May 18, 2022139.51140.33138.22139.20139.201,057,600
May 17, 2022136.17140.95136.17140.52140.521,228,000
May 16, 2022136.21137.11134.18135.39135.39963,900
May 13, 2022136.42138.25135.70136.39136.39812,900
May 12, 2022132.57136.11132.20136.09136.09982,000
May 11, 2022133.15135.82132.59132.86132.86631,200
May 10, 2022136.62137.69132.69134.09134.09880,400
May 09, 2022135.77136.68133.83136.21136.211,086,000
May 06, 2022135.41136.74134.35136.30136.30707,600
May 05, 2022138.29138.78135.08136.18136.18705,600
May 04, 2022133.72139.52132.90139.04139.04872,600
May 03, 2022132.45136.33132.14133.78133.78772,500
May 02, 2022133.92134.83131.20132.42132.42983,400
Apr 29, 2022135.24138.28133.65133.84133.84884,100
Apr 28, 2022137.79138.01133.99135.83135.831,192,400
Apr 27, 2022135.06139.72134.99137.48137.481,416,900
Apr 26, 2022135.73136.72134.50134.73134.731,177,700
Apr 25, 2022137.57137.70133.29136.62136.62820,600
Apr 22, 2022140.30140.84137.07137.19137.191,183,400
Apr 21, 2022141.76143.91136.40141.64141.642,299,800
Apr 20, 2022136.44139.41136.28138.45138.451,157,700
Apr 19, 2022133.75136.96133.23135.88135.881,056,100
Apr 18, 2022135.68136.45132.85133.24133.241,113,600
Apr 14, 2022138.07138.07135.33135.92135.92667,000
Apr 13, 2022136.98137.83135.64137.05137.05895,300
Apr 12, 2022136.84139.15136.67137.27137.27865,300
Apr 11, 2022139.88140.32137.15137.39137.39772,300
Apr 08, 2022138.71140.77138.19140.00140.001,205,300
Apr 07, 2022133.44138.11133.44137.93137.931,230,300
Apr 06, 2022133.28134.72132.34134.43134.431,177,500
Apr 05, 2022133.50135.30133.15133.67133.671,451,300
Apr 04, 2022134.60135.83133.34134.54134.541,475,600
Apr 01, 2022137.06137.20133.69136.33136.331,586,200
Mar 31, 2022138.97139.84136.85136.86136.861,175,100
Mar 30, 2022141.30141.55138.12138.96138.961,022,500
Mar 29, 2022145.59146.25140.86141.39141.391,489,300
Mar 28, 2022144.09144.95143.06144.90144.90702,300
Mar 25, 2022142.04144.08141.78144.08144.08684,100
Mar 24, 2022142.36144.12141.57141.99141.991,158,100
Mar 23, 2022142.80143.25141.05142.36142.361,687,800
Mar 22, 2022143.96146.21143.04143.78143.781,605,800
Mar 21, 2022144.64145.64143.30143.85143.851,398,400
Mar 18, 2022146.17146.43142.62145.06145.061,849,700
Mar 17, 2022142.74145.19142.72145.16145.161,378,600
Mar 16, 2022141.64143.50140.78143.29143.291,200,900
Mar 15, 2022138.67141.77138.50141.65141.651,272,300
Mar 14, 2022137.31138.74136.89138.11138.111,260,100
Mar 11, 2022136.19139.10136.19136.34136.341,438,100
Mar 10, 2022134.44136.55133.49135.97135.97694,300
Mar 09, 2022136.32137.51134.35135.58135.58884,600
Mar 08, 2022135.21136.88133.25134.30134.301,233,500
Mar 07, 2022137.67137.67134.44136.10136.101,123,400
Mar 04, 2022134.72138.15134.72137.65137.65951,000
Mar 03, 2022134.68136.14133.43135.79135.79992,100
Mar 02, 2022131.92136.57131.92134.76134.761,412,100
Mar 01, 2022130.66131.98129.60131.92131.92996,200
Feb 28, 2022129.59131.70129.59131.27131.271,147,700
Feb 25, 2022130.24132.69130.00132.18132.181,032,900
Feb 24, 2022126.26129.68125.77129.51129.511,206,400
Feb 23, 2022127.69132.04127.37129.09129.091,354,200
Feb 22, 2022130.77132.52129.35130.55130.551,098,900
Feb 18, 2022129.26131.79128.39131.38131.382,243,500
Feb 17, 2022131.18131.40129.05129.12129.122,109,700
Feb 16, 2022130.64132.44129.67131.72131.721,105,000
Feb 15, 2022131.49132.32129.70131.11131.111,280,100
Feb 14, 2022131.62133.01129.75130.29130.291,220,400
Feb 11, 2022133.36134.93131.92132.37132.371,087,200
Feb 10, 2022135.62136.94133.29133.71133.711,306,000
Feb 09, 2022135.40137.53135.34136.79136.79958,900
Feb 08, 2022132.45134.71131.73134.52134.521,009,400
Feb 07, 2022133.57133.81130.24132.21132.211,248,400
Feb 04, 2022136.16137.94133.67134.05134.051,243,100
Feb 03, 2022138.29141.78135.60136.31136.312,320,000
Feb 02, 2022133.35136.44132.67135.91135.912,606,600
Feb 01, 2022135.77135.77132.52135.24135.241,276,500
Jan 31, 2022134.94135.96132.74135.02135.021,485,500
Jan 28, 2022133.81134.86131.46134.85134.851,884,600
Jan 27, 2022135.30136.65133.38135.08135.081,125,200
Jan 26, 2022136.38138.34134.60135.40135.401,532,100
Jan 25, 2022137.30138.59134.09137.18137.181,023,300
Jan 24, 2022136.60138.82133.02138.30138.301,422,200
Jan 21, 2022138.34139.25136.93137.72137.721,156,500
Jan 20, 2022140.33142.59136.84137.17137.171,687,100
Jan 19, 2022139.10140.55137.84138.98138.98904,500
Jan 18, 2022140.09141.21137.66138.83138.831,365,200
Jan 18, 20220.62 Dividend
Jan 14, 2022145.14146.37140.82142.30141.681,324,500
Jan 13, 2022147.21147.48143.51145.01144.381,433,100
Jan 12, 2022150.92152.13146.40147.14146.502,598,300
Jan 11, 2022159.28160.01155.48157.88157.19776,700
Jan 10, 2022156.36159.89155.81159.60158.90860,000
Jan 07, 2022158.76158.89155.61155.87155.19729,800
Jan 06, 2022156.42159.89155.55158.34157.65945,400
Jan 05, 2022158.42159.83157.17157.32156.631,193,900
Jan 04, 2022164.00164.50156.37158.20157.511,945,700
Jan 03, 2022172.28172.50162.89164.35163.631,232,500
Dec 31, 2021171.30174.16170.38173.01172.26796,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement