DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018102.70104.79102.35104.53104.53771,200
Feb 15, 2018102.17103.14101.67103.09103.09941,300
Feb 14, 2018100.76101.87100.39101.51101.511,201,400
Feb 13, 201899.87101.8899.22101.39101.391,306,200
Feb 12, 201898.7199.7197.8999.0799.07974,000
Feb 09, 201897.5099.1395.2798.3498.341,516,200
Feb 08, 2018100.50100.7096.3996.4296.421,518,600
Feb 07, 2018100.73102.44100.52100.58100.581,432,000
Feb 06, 201897.49101.7195.68101.13101.131,662,900
Feb 05, 2018102.75104.43100.10100.10100.102,169,900
Feb 02, 2018103.30104.45102.82103.11103.111,320,900
Feb 01, 2018105.98105.98102.00103.58103.581,814,500
Jan 31, 2018107.47107.47105.11105.82105.821,446,700
Jan 30, 2018106.92108.30105.83107.16107.161,102,700
Jan 29, 2018107.00108.81106.62107.88107.881,221,700
Jan 26, 2018105.60106.64104.71106.62106.62732,500
Jan 25, 2018104.76105.22103.76105.15105.151,064,000
Jan 24, 2018103.74105.16103.45104.62104.62890,900
Jan 23, 2018103.08103.37102.14103.12103.12896,700
Jan 22, 2018103.23103.58102.91103.57103.57589,500
Jan 19, 2018102.14103.59102.14103.06103.06876,500
Jan 18, 2018101.49102.09101.11101.57101.57579,400
Jan 17, 2018101.68101.74101.02101.49101.49520,400
Jan 16, 2018101.87102.25101.19101.22101.22580,400
Jan 12, 2018101.40101.66100.70101.63101.63588,100
Jan 11, 2018100.69101.11100.67101.02101.02780,000
Jan 10, 2018100.58101.10100.10100.37100.371,198,600
Jan 09, 201899.86101.4399.61101.14101.141,083,900
Jan 08, 201899.4699.8498.8099.6999.69554,600
Jan 08, 20180.45 Dividend
Jan 05, 201899.58100.0899.0099.9199.46877,100
Jan 04, 201899.5999.5998.6099.0898.63933,100
Jan 03, 201898.7299.4498.0099.2598.80855,100
Jan 02, 201898.7799.1098.3598.9098.45874,800
Dec 29, 201799.5499.7498.4998.4998.05460,000
Dec 28, 201799.3499.3598.6599.1398.68842,300
Dec 27, 201799.3499.4898.8099.2098.75421,600
Dec 26, 201799.23100.0199.0799.2798.82365,500
Dec 22, 201799.2999.4298.9399.2498.79464,600
Dec 21, 201799.5099.9398.4699.1598.701,484,500
Dec 20, 201799.7799.9598.4399.0498.59928,600
Dec 19, 201798.89100.1598.2499.4899.03896,600
Dec 18, 201799.3999.7098.5998.7398.291,023,700
Dec 15, 201797.7199.6797.4798.9998.541,644,800
Dec 14, 201797.4298.3596.9697.1296.681,395,500
Dec 13, 201796.9697.6996.5397.1496.701,126,400
Dec 12, 201797.5798.1697.0197.0196.571,199,700
Dec 11, 201796.7797.2496.2697.1096.66700,400
Dec 08, 201796.7397.4396.2697.0996.65764,400
Dec 07, 201797.2397.6296.5196.6296.181,177,400
Dec 06, 201798.0498.0997.3797.3996.951,026,300
Dec 05, 2017100.11100.3997.8697.8797.431,884,500
Dec 04, 201799.63102.6299.61100.2499.792,135,400
Dec 01, 201798.3599.2597.0799.2198.762,595,800
Nov 30, 201797.3199.4497.3198.4698.023,487,600
Nov 29, 201793.2897.4393.2797.3396.892,134,000
Nov 28, 201792.7393.5292.3593.3592.93899,700
Nov 27, 201791.7392.6691.4892.5092.08981,800
Nov 24, 201792.3792.5191.0891.6291.21634,800
Nov 22, 201792.5393.6692.2192.5292.101,476,400
Nov 21, 201791.8193.5291.8092.4692.041,328,400
Nov 20, 201792.2592.7590.3192.4191.992,092,800
Nov 17, 201792.6393.7292.0293.0492.622,013,400
Nov 16, 201792.1793.3892.1792.9492.52850,600
Nov 15, 201792.1492.4191.4491.8591.44736,500
Nov 14, 201791.6492.6291.4292.4292.001,359,800
Nov 13, 201792.0092.4391.8692.0091.591,058,500
Nov 10, 201792.8093.0792.0492.0591.641,056,000
Nov 09, 201792.9493.9292.1693.0292.601,843,500
Nov 08, 201792.3893.7691.7693.1592.73928,900
Nov 07, 201793.4093.9292.4392.6692.24904,300
Nov 06, 201793.8394.5793.1493.1592.731,165,600
Nov 03, 201793.8694.4293.7094.0993.67658,400
Nov 02, 201793.2094.7093.0893.7593.331,263,300
Nov 01, 201793.9194.4993.0093.1092.681,371,700
Oct 31, 201793.3594.2793.0793.7893.361,217,600
Oct 30, 201795.4395.4392.7093.7893.361,398,600
Oct 27, 201795.1295.8494.4595.6895.25887,500
Oct 26, 201794.8995.7594.1694.8094.371,216,600
Oct 25, 201794.8694.9593.6794.2193.791,927,700
Oct 24, 201795.1095.4994.4595.2794.841,125,400
Oct 23, 201795.1996.0094.9495.2094.771,418,200
Oct 20, 201793.6195.2993.5595.0894.651,806,800
Oct 19, 201792.8994.1190.1093.2392.812,452,900
Oct 18, 201792.1893.0991.6092.0591.641,916,300
Oct 17, 201791.5092.2890.7992.1891.761,393,000
Oct 16, 201790.9391.5690.6991.5391.121,064,400
Oct 13, 201791.1691.6190.5991.0690.65785,800
Oct 12, 201791.4492.0490.9491.5291.111,615,000
Oct 11, 201791.0691.9390.8391.4591.041,318,300
Oct 10, 201790.6790.9390.1890.8690.451,840,600
Oct 09, 201792.5192.5890.9391.0690.65965,000
Oct 06, 201792.4892.7791.9492.4292.001,160,600
Oct 05, 201793.1293.4192.1292.4492.021,072,600
Oct 04, 201792.8493.3492.5392.9692.541,432,100
Oct 03, 201793.2194.0492.4292.8992.471,581,700
Oct 02, 201793.4993.9993.0093.5793.151,534,400
Oct 02, 20170.45 Dividend
Sep 29, 201791.9894.4291.7893.6492.772,451,300
Sep 28, 201792.6093.2391.6791.9691.112,312,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...