Canada markets closed

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.85-0.68 (-0.49%)
At close: 04:00PM EDT
137.85 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024138.00139.18137.01137.85137.85647,100
Jun 13, 2024138.88139.13137.48138.53138.53668,000
Jun 12, 2024141.57141.73138.16138.83138.83831,200
Jun 11, 2024140.96141.43140.34140.76140.76544,000
Jun 10, 2024141.97142.20140.43141.47141.47589,500
Jun 07, 2024142.30143.19142.24142.34142.34366,200
Jun 06, 2024142.37143.84142.28142.64142.64618,400
Jun 05, 2024141.27143.00140.80142.69142.69837,500
Jun 04, 2024140.97142.01139.71141.57141.57818,800
Jun 03, 2024140.92142.25139.83141.11141.11634,300
May 31, 2024139.58142.06139.39141.97141.972,238,000
May 30, 2024137.97139.68137.36139.33139.33838,600
May 29, 2024138.13139.07137.34138.19138.19986,800
May 28, 2024140.80141.58138.67138.91138.91886,300
May 24, 2024140.60141.59139.77141.28141.28647,500
May 23, 2024141.21142.92139.98140.04140.041,147,100
May 22, 2024142.16143.44141.51141.86141.86805,700
May 21, 2024144.29144.50142.72143.34143.34561,800
May 20, 2024144.16145.62143.90144.17144.171,078,800
May 17, 2024143.00144.46141.96144.34144.341,422,800
May 16, 2024140.77142.95140.41142.43142.43995,900
May 15, 2024139.41141.01139.03140.78140.78757,600
May 14, 2024141.04141.18138.10139.16139.16741,100
May 13, 2024138.67141.73138.24140.78140.781,116,200
May 10, 2024138.12138.96137.40138.42138.42569,600
May 09, 2024136.12138.37136.00138.16138.16588,300
May 08, 2024137.22137.70136.10136.14136.14612,400
May 07, 2024136.02137.16135.35136.94136.94637,800
May 06, 2024138.02138.11135.56135.64135.64750,600
May 03, 2024136.66137.48135.26137.38137.38640,500
May 02, 2024137.42137.42135.35136.34136.34695,200
May 01, 2024138.31138.41136.47137.55137.55676,600
Apr 30, 2024138.80139.64137.23138.18138.181,067,500
Apr 29, 2024134.50142.46134.50139.50139.502,790,100
Apr 26, 2024135.00135.99134.05134.26134.26601,700
Apr 25, 2024137.55138.61134.13135.42135.421,016,000
Apr 24, 2024136.00138.32134.95137.55137.551,566,400
Apr 23, 2024135.00138.91133.11136.70136.702,088,300
Apr 22, 2024128.75131.21128.38130.09130.091,694,300
Apr 19, 2024126.52128.88126.08128.44128.441,557,600
Apr 18, 2024127.25127.34125.42125.91125.91873,700
Apr 17, 2024127.62127.99126.74126.98126.98886,800
Apr 16, 2024129.43129.43127.40127.42127.42692,300
Apr 15, 2024129.28129.89128.07128.64128.64698,800
Apr 12, 2024129.64130.30128.27128.53128.53720,200
Apr 11, 2024132.28132.54129.18130.02130.02754,200
Apr 10, 2024132.67132.99131.14131.62131.62787,400
Apr 09, 2024130.73132.78130.73132.75132.75800,000
Apr 08, 2024130.63131.69130.04130.04130.04595,100
Apr 05, 2024130.25131.15129.11130.63130.63691,500
Apr 05, 20240.75 Dividend
Apr 04, 2024133.10134.05131.40131.50130.75847,800
Apr 03, 2024132.10133.48131.27132.39131.631,067,100
Apr 02, 2024134.60134.60131.40132.29131.541,404,300
Apr 01, 2024132.73135.45131.03134.77134.002,109,000
Mar 28, 2024131.18133.41131.18133.11132.35888,000
Mar 27, 2024129.50131.10128.71131.06130.31753,000
Mar 26, 2024129.62129.75128.46128.87128.13666,200
Mar 25, 2024129.93129.99128.65129.28128.54584,200
Mar 22, 2024128.89129.39128.03129.30128.56708,100
Mar 21, 2024127.81128.96127.25128.83128.10639,800
Mar 20, 2024128.55129.21127.32127.72126.99586,600
Mar 19, 2024128.30129.94127.82129.06128.32902,800
Mar 18, 2024127.73128.21126.46128.14127.41838,200
Mar 15, 2024125.65128.75125.65128.28127.551,954,900
Mar 14, 2024129.07129.09125.09127.12126.391,018,900
Mar 13, 2024130.00131.26128.72129.41128.67849,400
Mar 12, 2024129.06129.88128.46129.74129.00909,200
Mar 11, 2024127.01129.63126.77129.43128.69825,400
Mar 08, 2024127.66128.88126.97127.24126.51811,800
Mar 07, 2024127.10127.73126.64127.39126.66819,200
Mar 06, 2024124.65127.01124.25126.92126.201,006,200
Mar 05, 2024125.78126.65124.34124.51123.801,068,000
Mar 04, 2024124.10126.00123.88125.31124.60913,600
Mar 01, 2024124.99124.99123.66124.68123.971,034,100
Feb 29, 2024125.88126.38124.21124.89124.181,590,400
Feb 28, 2024126.29126.90125.50125.66124.94583,700
Feb 27, 2024125.75127.31125.01126.43125.71631,700
Feb 26, 2024125.92127.90125.44126.20125.48956,000
Feb 23, 2024125.74127.22125.49127.08126.36787,400
Feb 22, 2024126.14126.57124.00125.34124.63873,800
Feb 21, 2024124.06126.79123.30126.73126.011,488,700
Feb 20, 2024124.00125.05123.35123.80123.091,124,800
Feb 16, 2024125.68126.22123.81124.00123.291,397,200
Feb 15, 2024128.00128.90125.27125.73125.011,231,700
Feb 14, 2024127.87128.70126.91127.72126.99801,100
Feb 13, 2024130.02130.73127.22127.86127.13791,500
Feb 12, 2024126.48130.15126.14130.01129.271,011,200
Feb 09, 2024126.51127.60125.92126.74126.02621,300
Feb 08, 2024126.75127.22125.21126.54125.821,003,400
Feb 07, 2024128.00129.37126.71127.42126.691,194,700
Feb 06, 2024124.00126.81123.73126.26125.541,942,700
Feb 05, 2024124.67124.88123.18123.78123.071,380,200
Feb 02, 2024126.46127.13123.82125.00124.291,276,600
Feb 01, 2024124.05129.60123.04127.17126.442,505,700
Jan 31, 2024129.42129.95128.20128.43127.701,712,900
Jan 30, 2024129.61129.85128.43128.83128.10896,400
Jan 29, 2024129.90129.95128.83129.34128.60911,200
Jan 26, 2024131.00131.77129.75130.44129.70966,000
Jan 25, 2024127.32130.88127.30130.15129.411,853,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...