Canada markets open in 2 hours 58 minutes

Quest Diagnostics Incorporated (DGX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.70+6.61 (+5.08%)
At close: 04:00PM EDT
136.70 0.00 (0.00%)
Pre-Market: 06:04AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 2024129.80130.59127.67127.76127.031,707,300
Jan 23, 2024131.04131.04129.23129.78129.041,194,500
Jan 22, 2024132.71132.96130.25130.71129.96986,200
Jan 19, 2024134.36134.38131.66132.57131.81945,200
Jan 18, 2024132.76134.64132.17134.23133.46710,000
Jan 17, 2024133.68135.52133.59133.72132.96794,400
Jan 16, 2024134.12134.98133.28133.85133.09887,000
Jan 16, 20240.71 Dividend
Jan 12, 2024135.60136.24133.84135.30133.821,008,700
Jan 11, 2024137.10137.42135.30135.77134.291,145,700
Jan 10, 2024142.79142.79135.25137.10135.602,141,300
Jan 09, 2024142.00142.92140.98142.11140.56668,700
Jan 08, 2024141.92142.09139.60141.60140.05852,000
Jan 05, 2024140.95142.39139.78141.98140.43930,600
Jan 04, 2024139.91140.85139.54140.56139.02880,900
Jan 03, 2024140.93141.18139.25139.68138.151,039,700
Jan 02, 2024138.13143.63138.13140.82139.281,045,400
Dec 29, 2023137.34138.00137.03137.88136.37416,000
Dec 28, 2023137.86138.57137.50137.66136.16434,800
Dec 27, 2023136.58137.59135.96137.58136.08648,600
Dec 26, 2023136.29137.13135.95136.76135.27467,100
Dec 22, 2023136.70137.21136.11136.74135.25408,100
Dec 21, 2023135.19136.12134.55136.04134.55668,400
Dec 20, 2023136.69136.69134.69134.77133.30717,900
Dec 19, 2023136.05136.85134.62136.45134.96898,700
Dec 18, 2023135.78136.69135.04135.82134.34684,700
Dec 15, 2023136.31137.17134.65135.03133.561,806,900
Dec 14, 2023141.99141.99136.07137.26135.762,076,200
Dec 13, 2023140.11141.12139.50141.12139.581,077,900
Dec 12, 2023139.50141.25138.65139.41137.89986,200
Dec 11, 2023136.30137.09135.15136.94135.44786,900
Dec 08, 2023135.43136.24135.19135.91134.43719,300
Dec 07, 2023135.72135.76134.32135.22133.74883,000
Dec 06, 2023134.66135.46134.07134.92133.45787,700
Dec 05, 2023137.27137.27134.84134.89133.42750,800
Dec 04, 2023136.02137.61135.85137.49135.99871,000
Dec 01, 2023137.35137.38135.91136.17134.681,151,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...