Singapore markets closed

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.01-0.83 (-0.57%)
At close: 04:00PM EDT
146.00 -0.01 (-0.01%)
After hours: 07:16PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024148.11148.11145.94146.01146.01907,000
18 Jul 2024147.59149.85146.24146.84146.84765,700
17 Jul 2024148.93150.59148.10148.48148.48769,800
16 Jul 2024145.34148.73144.29148.60148.601,008,600
15 Jul 2024144.09146.51143.74144.59144.591,277,100
12 Jul 2024144.17145.22143.49144.11144.11581,900
11 Jul 2024141.85143.75141.54143.50143.50951,600
10 Jul 2024140.73140.95138.93140.45140.45723,000
09 Jul 2024138.62139.21136.99138.36138.36932,200
08 Jul 2024140.39140.94138.84138.92138.92642,500
08 Jul 20240.75 Dividend
05 Jul 2024141.21142.00138.77140.45139.701,017,600
03 Jul 2024139.98140.94137.21140.90140.15808,400
02 Jul 2024137.06138.05136.35136.64135.911,048,500
01 Jul 2024137.52139.28136.30137.09136.36788,700
28 Jun 2024137.94138.62135.47136.88136.151,284,700
27 Jun 2024138.58139.37137.02137.34136.61936,200
26 Jun 2024137.80138.71136.96138.60137.86710,900
25 Jun 2024139.78140.17137.65138.30137.56734,400
24 Jun 2024139.36140.58138.22140.23139.48599,400
21 Jun 2024138.64139.69137.90138.96138.22908,500
20 Jun 2024136.37138.29135.82138.20137.46758,500
18 Jun 2024136.33137.75136.33137.30136.57759,700
17 Jun 2024136.77137.75136.60137.02136.29815,800
14 Jun 2024138.00139.18137.01137.85137.11718,600
13 Jun 2024138.88139.13137.48138.53137.79668,000
12 Jun 2024141.57141.73138.16138.83138.09831,200
11 Jun 2024140.96141.43140.34140.76140.01544,000
10 Jun 2024141.97142.20140.43141.47140.71589,500
07 Jun 2024142.30143.19142.24142.34141.58366,200
06 Jun 2024142.37143.84142.28142.64141.88618,400
05 Jun 2024141.27143.00140.80142.69141.93837,500
04 Jun 2024140.97142.01139.71141.57140.81818,800
03 Jun 2024140.92142.25139.83141.11140.36634,300
31 May 2024139.58142.06139.39141.97141.212,238,000
30 May 2024137.97139.68137.36139.33138.59838,600
29 May 2024138.13139.07137.34138.19137.45986,800
28 May 2024140.80141.58138.67138.91138.17886,300
24 May 2024140.60141.59139.77141.28140.53647,500
23 May 2024141.21142.92139.98140.04139.291,147,100
22 May 2024142.16143.44141.51141.86141.10805,700
21 May 2024144.29144.50142.72143.34142.57561,800
20 May 2024144.16145.62143.90144.17143.401,078,800
17 May 2024143.00144.46141.96144.34143.571,422,800
16 May 2024140.77142.95140.41142.43141.67995,900
15 May 2024139.41141.01139.03140.78140.03757,600
14 May 2024141.04141.18138.10139.16138.42741,100
13 May 2024138.67141.73138.24140.78140.031,116,200
10 May 2024138.12138.96137.40138.42137.68569,600
09 May 2024136.12138.37136.00138.16137.42588,300
08 May 2024137.22137.70136.10136.14135.41612,400
07 May 2024136.02137.16135.35136.94136.21637,800
06 May 2024138.02138.11135.56135.64134.92750,600
03 May 2024136.66137.48135.26137.38136.65640,500
02 May 2024137.42137.42135.35136.34135.61695,200
01 May 2024138.31138.41136.47137.55136.82676,600
30 Apr 2024138.80139.64137.23138.18137.441,067,500
29 Apr 2024134.50142.46134.50139.50138.762,790,100
26 Apr 2024135.00135.99134.05134.26133.54601,700
25 Apr 2024137.55138.61134.13135.42134.701,016,000
24 Apr 2024136.00138.32134.95137.55136.821,566,400
23 Apr 2024135.00138.91133.11136.70135.972,088,300
22 Apr 2024128.75131.21128.38130.09129.401,694,300
19 Apr 2024126.52128.88126.08128.44127.751,557,600
18 Apr 2024127.25127.34125.42125.91125.24873,700
17 Apr 2024127.62127.99126.74126.98126.30886,800
16 Apr 2024129.43129.43127.40127.42126.74692,300
15 Apr 2024129.28129.89128.07128.64127.95698,800
12 Apr 2024129.64130.30128.27128.53127.84720,200
11 Apr 2024132.28132.54129.18130.02129.33754,200
10 Apr 2024132.67132.99131.14131.62130.92787,400
09 Apr 2024130.73132.78130.73132.75132.04800,000
08 Apr 2024130.63131.69130.04130.04129.35595,100
05 Apr 2024130.25131.15129.11130.63129.93691,500
05 Apr 20240.75 Dividend
04 Apr 2024133.10134.05131.40131.50130.05847,800
03 Apr 2024132.10133.48131.27132.39130.931,067,100
02 Apr 2024134.60134.60131.40132.29130.831,404,300
01 Apr 2024132.73135.45131.03134.77133.292,109,000
28 Mar 2024131.18133.41131.18133.11131.64888,000
27 Mar 2024129.50131.10128.71131.06129.62753,000
26 Mar 2024129.62129.75128.46128.87127.45666,200
25 Mar 2024129.93129.99128.65129.28127.86584,200
22 Mar 2024128.89129.39128.03129.30127.88708,100
21 Mar 2024127.81128.96127.25128.83127.41639,800
20 Mar 2024128.55129.21127.32127.72126.31586,600
19 Mar 2024128.30129.94127.82129.06127.64902,800
18 Mar 2024127.73128.21126.46128.14126.73838,200
15 Mar 2024125.65128.75125.65128.28126.871,954,900
14 Mar 2024129.07129.09125.09127.12125.721,018,900
13 Mar 2024130.00131.26128.72129.41127.98849,400
12 Mar 2024129.06129.88128.46129.74128.31909,200
11 Mar 2024127.01129.63126.77129.43128.00825,400
08 Mar 2024127.66128.88126.97127.24125.84811,800
07 Mar 2024127.10127.73126.64127.39125.99819,200
06 Mar 2024124.65127.01124.25126.92125.521,006,200
05 Mar 2024125.78126.65124.34124.51123.141,068,000
04 Mar 2024124.10126.00123.88125.31123.93913,600
01 Mar 2024124.99124.99123.66124.68123.311,034,100
29 Feb 2024125.88126.38124.21124.89123.511,590,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...