DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2018110.56110.77109.36110.72110.72575,600
Jun 19, 2018110.00110.78109.55110.67110.67632,600
Jun 18, 2018110.44110.75109.85110.35110.35497,600
Jun 15, 2018110.61111.39109.98111.31111.311,354,900
Jun 14, 2018111.00111.42110.37110.94110.94768,200
Jun 13, 2018111.50111.52110.52110.67110.67519,600
Jun 12, 2018111.47111.59110.61111.01111.01828,200
Jun 11, 2018109.60112.30108.86111.65111.651,657,200
Jun 08, 2018109.10110.45108.60109.72109.721,297,000
Jun 07, 2018108.40108.49107.35107.60107.60470,400
Jun 06, 2018106.85108.01106.79107.99107.99535,300
Jun 05, 2018107.02107.48106.06106.72106.72562,300
Jun 04, 2018107.98108.39107.25107.30107.30720,900
Jun 01, 2018107.27107.97106.38107.95107.95666,100
May 31, 2018108.57108.57106.49106.53106.531,349,200
May 30, 2018106.52109.08106.52108.36108.361,548,900
May 29, 2018106.07106.92105.50106.35106.351,972,700
May 25, 2018103.60107.84103.00105.81105.812,772,200
May 24, 2018101.09101.44100.38100.89100.89536,100
May 23, 2018101.51101.82100.65101.22101.22422,600
May 22, 2018102.50102.71101.70101.84101.84427,700
May 21, 2018102.67103.12102.33102.60102.60498,300
May 18, 2018101.85102.52100.73102.15102.151,978,100
May 17, 2018101.84102.13101.33101.71101.71705,800
May 16, 2018102.39102.76101.71101.80101.80854,200
May 15, 2018102.13102.62101.74102.13102.13475,200
May 14, 2018102.71103.25102.43102.93102.93595,600
May 11, 2018101.66102.77101.20102.50102.50502,400
May 10, 2018100.88102.62100.71101.69101.69673,100
May 09, 201899.89100.7799.26100.64100.64612,400
May 08, 2018100.90101.4099.5599.8799.871,313,200
May 07, 2018101.54102.12100.39101.10101.10662,400
May 04, 2018100.44101.8499.17101.50101.50762,100
May 03, 2018100.84100.9998.93100.94100.94963,100
May 02, 2018102.06102.50101.13101.36101.36864,000
May 01, 2018102.42103.45101.43102.47102.47917,000
Apr 30, 2018102.95103.09101.20101.20101.20712,500
Apr 27, 2018101.42103.00101.42102.74102.741,082,900
Apr 26, 2018101.10102.08100.36101.36101.36871,900
Apr 25, 201899.66101.2499.01101.15101.15957,000
Apr 24, 201899.95100.7198.9799.7499.741,116,200
Apr 23, 201898.4099.4897.5299.4599.451,664,700
Apr 20, 2018101.85101.8797.6298.1698.161,781,100
Apr 19, 2018100.31102.5998.97101.49101.491,628,600
Apr 18, 2018100.53101.57100.41100.79100.791,495,200
Apr 17, 2018101.66101.8099.58100.80100.801,408,300
Apr 16, 2018100.61101.9599.77101.23101.231,068,100
Apr 13, 2018100.53101.0599.2999.7699.761,060,000
Apr 12, 201899.54100.8799.18100.25100.25974,700
Apr 11, 201898.6399.6398.3099.0699.06789,900
Apr 10, 201898.7599.5098.2098.9498.941,351,700
Apr 09, 201897.9899.4297.7697.9697.96625,200
Apr 06, 201899.3699.6296.7497.3597.35903,400
Apr 05, 201899.70100.7398.9999.8399.831,020,300
Apr 04, 201897.9199.5797.2799.2999.29910,100
Apr 03, 201897.6298.9597.1798.9098.901,066,500
Apr 03, 20180.5 Dividend
Apr 02, 2018100.35100.4296.5997.8197.311,173,700
Mar 29, 2018100.20100.8199.19100.3099.79733,300
Mar 28, 2018100.30100.6698.8399.5199.001,037,900
Mar 27, 2018100.56101.2499.3899.9599.44829,200
Mar 26, 2018100.54100.6199.18100.4299.91761,000
Mar 23, 2018102.21102.3599.6099.7899.27857,700
Mar 22, 2018103.16104.28102.24102.30101.78902,600
Mar 21, 2018103.78104.31103.29103.63103.10704,800
Mar 20, 2018104.03104.58103.30103.57103.04853,800
Mar 19, 2018104.37104.82103.36103.86103.33669,700
Mar 16, 2018105.06105.50104.05104.35103.821,374,100
Mar 15, 2018104.94105.47104.45104.72104.18689,800
Mar 14, 2018106.08106.24104.13104.96104.42873,100
Mar 13, 2018106.15106.15104.70104.99104.45733,700
Mar 12, 2018106.99107.00105.59105.60105.061,024,100
Mar 09, 2018105.21107.52104.16106.99106.441,027,800
Mar 08, 2018104.77105.16103.65104.64104.11764,600
Mar 07, 2018103.97105.91103.39104.36103.831,416,200
Mar 06, 2018103.58104.17102.77104.14103.61877,600
Mar 05, 2018101.00103.08100.54102.89102.36472,200
Mar 02, 2018100.14101.86100.14101.44100.92850,200
Mar 01, 2018103.03103.59100.06100.4199.901,218,000
Feb 28, 2018104.99105.48103.05103.05102.521,648,900
Feb 27, 2018104.10106.00103.95104.79104.251,535,900
Feb 26, 2018102.74104.09102.61104.09103.561,018,300
Feb 23, 2018101.00102.60100.26102.60102.08766,600
Feb 22, 2018102.16102.64100.65100.85100.331,052,200
Feb 21, 2018102.40103.50101.87101.91101.39838,900
Feb 20, 2018104.00104.36102.02102.26101.741,108,300
Feb 16, 2018102.70104.79102.35104.53104.00783,000
Feb 15, 2018102.17103.14101.67103.09102.56941,300
Feb 14, 2018100.76101.87100.39101.51100.991,201,400
Feb 13, 201899.87101.8899.22101.39100.871,306,200
Feb 12, 201898.7199.7197.8999.0798.56974,000
Feb 09, 201897.5099.1395.2798.3497.841,516,200
Feb 08, 2018100.50100.7096.3996.4295.931,518,600
Feb 07, 2018100.73102.44100.52100.58100.071,432,000
Feb 06, 201897.49101.7195.68101.13100.611,662,900
Feb 05, 2018102.75104.43100.10100.1099.592,169,900
Feb 02, 2018103.30104.45102.82103.11102.581,320,900
Feb 01, 2018105.98105.98102.00103.58103.051,814,500
Jan 31, 2018107.47107.47105.11105.82105.281,446,700
Jan 30, 2018106.92108.30105.83107.16106.611,102,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...