Quest Diagnostics (NY: DGX )

158.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 160.07 160.07 158.17 158.52 757,005 -1.72(-1.07%)
Dec 04, 2024 161.58 162.21 160.09 160.24 508,440 -1.70(-1.05%)
Dec 03, 2024 161.61 162.50 161.10 161.94 673,140 +0.43(+0.27%)
Dec 02, 2024 162.47 162.95 161.20 161.51 788,325 -1.15(-0.71%)
Nov 29, 2024 162.24 163.77 161.67 162.66 427,484 -0.66(-0.40%)
Nov 27, 2024 162.05 163.88 161.64 163.32 671,973 +1.05(+0.65%)
Nov 26, 2024 162.85 163.30 161.58 162.27 756,013 -0.17(-0.10%)
Nov 25, 2024 163.68 165.32 162.18 162.44 1,500,710 -1.15(-0.70%)
Nov 22, 2024 164.00 165.10 163.40 163.59 596,459 -0.30(-0.18%)
Nov 21, 2024 161.32 164.25 160.33 163.89 651,540 +2.57(+1.59%)
Nov 20, 2024 161.38 162.02 160.01 161.32 763,760 +0.16(+0.10%)
Nov 19, 2024 160.26 162.88 158.52 161.16 761,846 -0.95(-0.59%)
Nov 18, 2024 160.88 162.72 160.76 162.11 897,147 +1.67(+1.04%)
Nov 15, 2024 156.75 162.13 156.32 160.44 2,725,889 +3.60(+2.30%)
Nov 14, 2024 159.92 160.28 156.10 156.84 946,367 -3.71(-2.31%)
Nov 13, 2024 161.82 162.59 159.78 160.55 797,439 -1.15(-0.71%)
Nov 12, 2024 160.65 162.56 160.41 161.70 994,764 +1.53(+0.96%)
Nov 11, 2024 160.49 162.47 159.78 160.17 776,818 +0.80(+0.50%)
Nov 08, 2024 155.90 160.48 155.78 159.37 944,009 +3.17(+2.03%)
Nov 07, 2024 155.83 157.01 155.43 156.20 525,119 +1.02(+0.66%)
Nov 06, 2024 154.58 155.38 152.06 155.18 804,068 +1.08(+0.70%)
Nov 05, 2024 154.11 154.40 152.34 154.10 611,893 -0.23(-0.15%)
Nov 04, 2024 155.37 156.24 154.00 154.33 554,888 -0.96(-0.62%)
Nov 01, 2024 155.92 156.99 155.05 155.29 1,094,683 +0.46(+0.30%)
Oct 31, 2024 155.49 156.40 154.29 154.83 874,209 -1.10(-0.71%)
Oct 30, 2024 155.50 156.66 153.55 155.93 660,993 -0.03(-0.02%)
Oct 29, 2024 155.30 157.44 154.96 155.96 699,815 +0.04(+0.03%)
Oct 28, 2024 155.68 157.37 155.18 155.92 508,188 +0.88(+0.57%)
Oct 25, 2024 157.79 158.42 153.76 155.04 814,739 -2.95(-1.87%)
Oct 24, 2024 157.59 160.95 156.91 157.99 1,233,261 +0.87(+0.55%)
Oct 23, 2024 159.84 159.94 155.19 157.12 1,445,330 -0.35(-0.22%)
Oct 22, 2024 151.33 159.15 151.33 157.47 2,044,017 +10.10(+6.85%)
Oct 21, 2024 149.05 149.75 146.91 147.37 1,434,859 -2.28(-1.52%)
Oct 18, 2024 149.10 150.59 147.96 149.65 631,429 +0.69(+0.46%)
Oct 17, 2024 149.71 150.32 148.60 148.96 582,137 +0.03(+0.02%)
Oct 16, 2024 149.22 150.88 148.63 148.93 524,441 -0.42(-0.28%)
Oct 15, 2024 148.29 151.44 148.08 149.35 861,466 +0.35(+0.23%)
Oct 14, 2024 149.21 149.95 147.02 149.00 678,845 +0.33(+0.22%)
Oct 11, 2024 148.55 149.44 147.68 148.67 480,149 +0.86(+0.58%)
Oct 10, 2024 149.28 149.28 147.30 147.81 426,045 -1.20(-0.81%)
Oct 09, 2024 149.09 149.99 148.13 149.01 539,269 +0.23(+0.15%)
Oct 08, 2024 147.21 149.40 146.53 148.78 748,129 +1.88(+1.28%)
Oct 07, 2024 150.75 150.75 146.17 146.90 640,211 -3.89(-2.58%)
Oct 04, 2024 152.11 152.49 150.42 150.79 500,807 -0.59(-0.39%)
Oct 03, 2024 154.22 154.32 151.04 151.38 561,622 -2.72(-1.76%)
Oct 02, 2024 153.73 154.62 152.23 154.10 580,649 +0.91(+0.59%)
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.