DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018108.08108.73107.51107.61107.611,209,095
Sep 20, 2018107.89108.20107.45107.93107.93626,500
Sep 19, 2018107.51108.21107.19107.53107.53828,200
Sep 18, 2018107.80108.16107.10107.22107.221,113,100
Sep 17, 2018108.48108.48107.41107.63107.631,300,800
Sep 14, 2018108.60109.05108.02108.19108.19851,100
Sep 13, 2018108.51108.72107.59108.17108.171,312,000
Sep 12, 2018108.06109.29107.51107.90107.901,572,100
Sep 11, 2018108.53108.96108.13108.36108.361,137,100
Sep 10, 2018109.56109.82108.65108.72108.72562,800
Sep 07, 2018109.74110.11109.23109.35109.35515,600
Sep 06, 2018109.39110.06109.30109.77109.77480,700
Sep 05, 2018109.42109.62108.72109.45109.45485,300
Sep 04, 2018110.02110.33109.22109.33109.33551,400
Aug 31, 2018109.84110.35109.52109.98109.98707,800
Aug 30, 2018110.09110.73109.79110.13110.13472,000
Aug 29, 2018110.86111.54110.49110.85110.85372,200
Aug 28, 2018110.43110.72109.90110.57110.57531,600
Aug 27, 2018110.85110.85109.96110.39110.39715,400
Aug 24, 2018111.09111.17110.17110.51110.51629,300
Aug 23, 2018110.67111.47110.37110.80110.80562,800
Aug 22, 2018110.49110.95110.34110.71110.71739,500
Aug 21, 2018111.03111.66110.55110.63110.63803,900
Aug 20, 2018111.48112.34111.16111.34111.34586,200
Aug 17, 2018109.52112.38109.31111.44111.442,244,500
Aug 16, 2018108.99109.83108.69109.54109.54740,700
Aug 15, 2018108.25108.67107.63108.37108.37600,300
Aug 14, 2018108.24109.09108.11108.65108.65446,600
Aug 13, 2018108.45108.90108.08108.42108.42408,800
Aug 10, 2018108.08108.96108.08108.53108.53636,100
Aug 09, 2018108.41108.93108.00108.40108.40728,100
Aug 08, 2018108.91109.14107.48108.07108.07826,400
Aug 07, 2018108.60108.88108.25108.84108.84784,700
Aug 06, 2018108.50108.96108.16108.38108.38713,200
Aug 03, 2018106.83109.00106.83108.84108.84602,400
Aug 02, 2018106.83108.69106.50108.52108.52633,500
Aug 01, 2018107.90108.22106.85106.94106.94550,200
Jul 31, 2018107.17107.95106.78107.72107.72653,700
Jul 30, 2018106.72107.40106.10107.02107.021,059,000
Jul 27, 2018107.07108.04106.48106.72106.721,097,600
Jul 26, 2018107.66109.18107.06107.34107.341,108,100
Jul 25, 2018105.75107.93104.45107.66107.662,401,600
Jul 24, 2018105.81108.72105.00105.42105.422,872,500
Jul 23, 2018114.74115.64113.04114.89114.89820,200
Jul 20, 2018114.44115.47114.41114.46114.46698,900
Jul 19, 2018113.28115.09113.08114.99114.99598,900
Jul 18, 2018113.86114.46113.06113.53113.53683,300
Jul 17, 2018114.21114.73113.75114.06114.06543,500
Jul 16, 2018115.06115.17114.07114.38114.38528,900
Jul 13, 2018113.82115.43113.82114.95114.95676,300
Jul 12, 2018114.18114.39113.59113.90113.90820,200
Jul 11, 2018112.70113.87112.28113.58113.581,055,300
Jul 10, 2018112.07113.57111.80112.99112.991,264,200
Jul 09, 2018110.71111.19110.14110.77110.77666,700
Jul 06, 2018110.29110.75109.51110.49110.49451,700
Jul 06, 20180.5 Dividend
Jul 05, 2018110.64110.98109.64110.81110.31733,200
Jul 03, 2018110.36110.76109.80110.06109.56345,500
Jul 02, 2018109.62110.29108.73110.21109.71613,500
Jun 29, 2018110.00111.35109.68109.94109.44741,900
Jun 28, 2018109.81110.66108.06110.22109.72830,600
Jun 27, 2018109.56110.83107.46110.36109.861,979,200
Jun 26, 2018113.14113.34111.71112.05111.541,399,700
Jun 25, 2018114.27116.49112.52113.14112.631,646,800
Jun 22, 2018111.69112.30111.16112.04111.53911,900
Jun 21, 2018110.65111.37110.08111.18110.68689,700
Jun 20, 2018110.56110.77109.36110.72110.22576,900
Jun 19, 2018110.00110.78109.55110.67110.17632,600
Jun 18, 2018110.44110.75109.85110.35109.85497,600
Jun 15, 2018110.61111.39109.98111.31110.811,354,900
Jun 14, 2018111.00111.42110.37110.94110.44768,200
Jun 13, 2018111.50111.52110.52110.67110.17519,600
Jun 12, 2018111.47111.59110.61111.01110.51828,200
Jun 11, 2018109.60112.30108.86111.65111.151,657,200
Jun 08, 2018109.10110.45108.60109.72109.221,297,000
Jun 07, 2018108.40108.49107.35107.60107.11470,400
Jun 06, 2018106.85108.01106.79107.99107.50535,300
Jun 05, 2018107.02107.48106.06106.72106.24562,300
Jun 04, 2018107.98108.39107.25107.30106.82720,900
Jun 01, 2018107.27107.97106.38107.95107.46666,100
May 31, 2018108.57108.57106.49106.53106.051,349,200
May 30, 2018106.52109.08106.52108.36107.871,548,900
May 29, 2018106.07106.92105.50106.35105.871,972,700
May 25, 2018103.60107.84103.00105.81105.332,772,200
May 24, 2018101.09101.44100.38100.89100.43536,100
May 23, 2018101.51101.82100.65101.22100.76422,600
May 22, 2018102.50102.71101.70101.84101.38427,700
May 21, 2018102.67103.12102.33102.60102.14498,300
May 18, 2018101.85102.52100.73102.15101.691,978,100
May 17, 2018101.84102.13101.33101.71101.25705,800
May 16, 2018102.39102.76101.71101.80101.34854,200
May 15, 2018102.13102.62101.74102.13101.67475,200
May 14, 2018102.71103.25102.43102.93102.47595,600
May 11, 2018101.66102.77101.20102.50102.04502,400
May 10, 2018100.88102.62100.71101.69101.23673,100
May 09, 201899.89100.7799.26100.64100.19612,400
May 08, 2018100.90101.4099.5599.8799.421,313,200
May 07, 2018101.54102.12100.39101.10100.64662,400
May 04, 2018100.44101.8499.17101.50101.04762,100
May 03, 2018100.84100.9998.93100.94100.48963,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...