Mail

DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	132.54	135.35	132.54	133.88	133.88	1,325,900
26 May 2023	133.01	134.48	132.88	133.77	133.77	1,058,400
25 May 2023	131.15	133.49	130.82	132.69	132.69	1,417,000
24 May 2023	130.94	132.39	129.97	132.04	132.04	776,200
23 May 2023	131.21	131.58	130.49	131.09	131.09	592,700
22 May 2023	131.82	132.48	130.70	131.62	131.62	544,300
19 May 2023	131.34	131.96	130.60	131.49	131.49	708,400
18 May 2023	132.18	132.82	129.61	130.92	130.92	1,098,600
17 May 2023	130.66	132.49	130.39	132.15	132.15	831,900
16 May 2023	131.87	131.99	130.20	130.56	130.56	689,300
15 May 2023	130.60	132.66	130.10	132.40	132.40	745,200
12 May 2023	131.00	131.05	129.55	130.73	130.73	1,016,700
11 May 2023	131.57	131.82	130.66	130.88	130.88	1,024,600
10 May 2023	134.06	134.60	132.28	132.43	132.43	724,600
09 May 2023	134.42	134.46	132.84	133.65	133.65	892,700
08 May 2023	136.17	136.17	134.07	134.73	134.73	890,600
05 May 2023	136.04	137.08	135.60	136.51	136.51	1,059,300
04 May 2023	135.73	135.82	134.29	135.41	135.41	594,600
03 May 2023	138.07	138.66	136.52	136.57	136.57	852,500
02 May 2023	135.52	138.76	134.99	138.11	138.11	1,189,800
01 May 2023	139.28	140.07	138.09	139.48	139.48	903,000
28 Apr 2023	139.91	140.75	137.74	138.81	138.81	1,355,000
27 Apr 2023	146.85	146.85	136.59	141.01	141.01	2,750,300
26 Apr 2023	145.78	147.97	145.54	146.84	146.84	1,769,800
25 Apr 2023	146.60	148.62	145.88	146.50	146.50	1,634,500
24 Apr 2023	145.60	146.76	145.51	146.55	146.55	958,900
21 Apr 2023	144.74	146.55	144.44	145.18	145.18	1,178,500
20 Apr 2023	143.23	144.10	142.23	143.85	143.85	937,300
19 Apr 2023	141.90	143.63	140.57	143.55	143.55	1,135,900
18 Apr 2023	143.42	143.42	141.07	142.10	142.10	496,800
17 Apr 2023	142.44	143.43	142.11	143.09	143.09	562,600
14 Apr 2023	142.14	142.65	141.13	142.34	142.34	703,900
13 Apr 2023	142.56	143.14	142.13	142.67	142.67	688,600
12 Apr 2023	144.29	144.69	142.28	142.47	142.47	711,500
11 Apr 2023	143.73	144.30	143.05	143.88	143.88	902,500
10 Apr 2023	142.41	143.91	141.79	143.38	143.38	947,900
06 Apr 2023	143.07	143.78	142.16	142.88	142.88	886,200
06 Apr 2023	0.71 Dividend
05 Apr 2023	141.29	143.72	141.19	143.31	142.60	1,159,100
04 Apr 2023	143.17	143.21	141.11	141.20	140.50	970,100
03 Apr 2023	142.00	143.00	141.45	142.67	141.96	914,100
31 Mar 2023	139.86	141.76	139.75	141.48	140.78	919,100
30 Mar 2023	139.23	139.44	137.80	139.29	138.60	536,200
29 Mar 2023	139.14	139.59	137.76	138.48	137.79	746,100
28 Mar 2023	139.09	139.71	138.05	138.79	138.10	640,700
27 Mar 2023	141.60	143.15	138.65	139.43	138.74	1,220,600
24 Mar 2023	135.59	141.28	134.96	140.06	139.37	1,674,500
23 Mar 2023	133.82	135.42	133.19	135.39	134.72	2,430,800
22 Mar 2023	136.30	137.23	134.26	134.32	133.65	1,503,100
21 Mar 2023	133.81	136.03	132.46	135.91	135.24	1,673,300
20 Mar 2023	131.96	133.29	131.89	132.91	132.25	1,236,100
17 Mar 2023	134.23	134.23	130.34	131.53	130.88	2,257,000
16 Mar 2023	132.41	134.24	132.41	134.00	133.34	1,026,500
15 Mar 2023	132.49	133.32	130.79	132.85	132.19	1,227,400
14 Mar 2023	134.29	135.01	132.74	133.90	133.24	1,028,500
13 Mar 2023	133.90	135.21	132.64	133.06	132.40	1,119,900
10 Mar 2023	134.97	135.48	133.21	134.31	133.64	1,173,900
09 Mar 2023	137.34	137.34	134.33	134.89	134.22	1,011,900
08 Mar 2023	137.88	138.07	136.03	136.73	136.05	786,100
07 Mar 2023	140.55	140.94	137.20	137.72	137.04	928,300
06 Mar 2023	140.61	140.97	139.72	140.33	139.63	1,226,100
03 Mar 2023	140.63	141.07	139.67	140.80	140.10	1,277,900
02 Mar 2023	138.54	140.06	137.91	139.71	139.02	3,140,900
01 Mar 2023	137.43	139.10	136.31	139.00	138.31	1,545,400
28 Feb 2023	138.22	138.61	136.45	138.36	137.67	1,881,500
27 Feb 2023	140.88	140.91	138.46	138.66	137.97	1,166,200
24 Feb 2023	141.42	141.63	139.75	139.99	139.30	714,500
23 Feb 2023	144.06	144.73	141.93	142.44	141.73	729,300
22 Feb 2023	143.60	144.86	142.25	143.78	143.07	1,260,000
21 Feb 2023	147.13	147.92	143.55	143.58	142.87	791,100
17 Feb 2023	146.91	148.92	146.80	148.22	147.49	940,200
16 Feb 2023	144.96	147.28	143.54	146.66	145.93	783,200
15 Feb 2023	144.09	146.86	143.72	146.62	145.89	920,800
14 Feb 2023	146.02	146.02	143.34	144.59	143.87	851,900
13 Feb 2023	144.93	146.32	144.77	146.27	145.55	721,200
10 Feb 2023	146.08	147.26	144.70	144.80	144.08	922,300
09 Feb 2023	146.88	147.04	145.33	146.02	145.30	1,111,800
08 Feb 2023	145.90	146.97	145.63	146.28	145.56	895,700
07 Feb 2023	144.53	146.52	144.40	145.92	145.20	928,400
06 Feb 2023	143.05	146.00	142.33	145.39	144.67	2,301,500
03 Feb 2023	145.04	145.07	139.87	142.81	142.10	1,316,000
02 Feb 2023	147.17	150.57	143.32	145.47	144.75	3,043,000
01 Feb 2023	148.16	148.94	145.81	148.64	147.90	1,519,900
31 Jan 2023	146.29	148.62	145.73	148.48	147.74	1,136,000
30 Jan 2023	145.96	147.69	145.61	145.76	145.04	719,600
27 Jan 2023	146.74	147.33	145.21	145.63	144.91	1,025,200
26 Jan 2023	144.97	147.08	144.96	146.97	146.24	758,700
25 Jan 2023	143.63	145.08	143.26	144.91	144.19	526,600
24 Jan 2023	145.85	146.61	143.58	143.90	143.19	841,200
23 Jan 2023	145.31	147.59	144.54	147.01	146.28	1,009,300
20 Jan 2023	145.76	147.33	144.47	145.43	144.71	948,400
19 Jan 2023	145.10	145.95	144.27	145.30	144.58	974,700
18 Jan 2023	147.49	147.62	145.08	145.10	144.38	937,100
17 Jan 2023	147.46	148.17	146.34	147.55	146.82	1,304,100
17 Jan 2023	0.66 Dividend
13 Jan 2023	147.52	149.00	146.94	147.94	146.55	1,312,200
12 Jan 2023	153.82	153.82	148.07	148.12	146.73	1,797,500
11 Jan 2023	152.90	153.82	151.01	152.84	151.40	1,649,800
10 Jan 2023	152.93	153.09	151.18	152.54	151.11	1,004,900
09 Jan 2023	156.13	156.94	152.28	152.93	151.49	1,223,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...