Skip to main content

Quest Diagnostics (NY: DGX )

138.83 -1.93 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 141.57 141.72 138.16 138.83 831,178 -1.93(-1.37%)
Jun 11, 2024 140.96 141.43 140.34 140.76 543,983 -0.71(-0.50%)
Jun 10, 2024 141.97 142.20 140.43 141.47 589,490 -0.87(-0.61%)
Jun 07, 2024 142.30 143.19 142.24 142.34 366,223 -0.30(-0.21%)
Jun 06, 2024 142.37 143.84 142.28 142.64 618,418 -0.05(-0.04%)
Jun 05, 2024 141.27 143.00 140.80 142.69 837,471 +1.12(+0.79%)
Jun 04, 2024 140.97 142.01 139.71 141.57 818,752 +0.46(+0.33%)
Jun 03, 2024 140.92 142.25 139.83 141.11 634,333 -0.86(-0.61%)
May 31, 2024 139.58 142.04 139.39 141.97 2,238,021 +2.64(+1.89%)
May 30, 2024 137.97 139.68 137.36 139.33 838,572 +1.14(+0.82%)
May 29, 2024 138.13 139.07 137.34 138.19 986,770 -0.72(-0.52%)
May 28, 2024 140.80 141.58 138.67 138.91 886,264 -2.37(-1.68%)
May 24, 2024 140.60 141.59 139.77 141.28 647,499 +1.24(+0.89%)
May 23, 2024 141.21 142.92 139.98 140.04 1,147,084 -1.82(-1.28%)
May 22, 2024 142.16 143.44 141.51 141.86 805,651 -1.48(-1.03%)
May 21, 2024 144.29 144.50 142.72 143.34 561,762 -0.83(-0.58%)
May 20, 2024 144.16 145.62 143.90 144.17 1,078,783 -0.17(-0.12%)
May 17, 2024 143.00 144.46 141.96 144.34 1,422,833 +1.91(+1.34%)
May 16, 2024 140.77 142.95 140.41 142.43 995,878 +1.65(+1.17%)
May 15, 2024 139.41 141.01 139.03 140.78 757,612 +1.62(+1.16%)
May 14, 2024 141.04 141.18 138.10 139.16 741,080 -1.62(-1.15%)
May 13, 2024 138.67 141.73 138.24 140.78 1,116,215 +2.36(+1.70%)
May 10, 2024 138.12 138.96 137.40 138.42 569,563 +0.26(+0.19%)
May 09, 2024 136.12 138.37 136.00 138.16 588,254 +2.02(+1.48%)
May 08, 2024 137.22 137.70 136.10 136.14 612,350 -0.80(-0.58%)
May 07, 2024 136.02 137.16 135.35 136.94 637,786 +1.30(+0.96%)
May 06, 2024 138.02 138.11 135.56 135.64 750,587 -1.74(-1.27%)
May 03, 2024 136.66 137.48 135.26 137.38 640,503 +1.04(+0.76%)
May 02, 2024 137.42 137.42 135.35 136.34 695,156 -1.21(-0.88%)
May 01, 2024 138.31 138.41 136.47 137.55 676,634 -0.63(-0.46%)
Apr 30, 2024 138.80 139.64 137.23 138.18 1,067,479 -1.32(-0.95%)
Apr 29, 2024 134.50 142.46 134.50 139.50 2,790,071 +5.24(+3.90%)
Apr 26, 2024 135.00 135.99 134.05 134.26 601,735 -1.16(-0.86%)
Apr 25, 2024 137.55 138.61 134.13 135.42 1,016,098 -2.13(-1.55%)
Apr 24, 2024 136.00 138.32 134.95 137.55 1,566,638 +0.85(+0.62%)
Apr 23, 2024 135.00 138.91 133.11 136.70 2,088,321 +6.61(+5.08%)
Apr 22, 2024 128.75 131.21 128.38 130.09 1,694,278 +1.65(+1.28%)
Apr 19, 2024 126.52 128.88 126.08 128.44 1,557,641 +2.53(+2.01%)
Apr 18, 2024 127.25 127.33 125.42 125.91 873,688 -1.07(-0.84%)
Apr 17, 2024 127.62 127.99 126.74 126.98 886,751 -0.44(-0.35%)
Apr 16, 2024 129.43 129.43 127.40 127.42 692,266 -1.22(-0.95%)
Apr 15, 2024 129.28 129.89 128.07 128.64 698,794 +0.11(+0.09%)
Apr 12, 2024 129.64 130.30 128.27 128.53 720,163 -1.49(-1.15%)
Apr 11, 2024 132.28 132.54 129.18 130.02 754,222 -1.60(-1.22%)
Apr 10, 2024 132.67 132.99 131.14 131.62 787,364 -1.13(-0.85%)
Apr 09, 2024 130.73 132.78 130.73 132.75 800,033 +2.71(+2.08%)
Apr 08, 2024 130.63 131.69 130.04 130.04 595,109 -0.59(-0.45%)
Apr 05, 2024 130.25 131.15 129.11 130.63 691,495 -0.87(-0.66%)
Apr 04, 2024 133.10 134.05 131.40 131.50 847,776 -0.89(-0.67%)
Apr 03, 2024 132.10 133.48 131.27 132.39 1,067,052 +0.10(+0.08%)
Apr 02, 2024 134.60 134.60 131.40 132.29 1,404,317 -2.48(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.