Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,022.77
-140.15(-0.61%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Quest Diagnostics Incorporated (DGX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

145.63

-1.34

(-0.91%)

At close: 04:03PM EST

146.17

+0.54

(+0.37%)

After hours:

07:31PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	146.74	147.33	145.21	145.63	145.63	1,025,200
26 Jan 2023	144.97	147.08	144.96	146.97	146.97	758,700
25 Jan 2023	143.63	145.08	143.26	144.91	144.91	526,600
24 Jan 2023	145.85	146.61	143.57	143.90	143.90	841,200
23 Jan 2023	145.31	147.59	144.54	147.01	147.01	1,009,300
20 Jan 2023	145.76	147.33	144.47	145.43	145.43	948,400
19 Jan 2023	145.10	145.95	144.27	145.30	145.30	974,700
18 Jan 2023	147.49	147.62	145.08	145.10	145.10	937,100
17 Jan 2023	147.46	148.17	146.34	147.55	147.55	1,304,100
17 Jan 2023	0.66 Dividend
13 Jan 2023	147.52	149.00	146.94	147.94	147.28	1,312,200
12 Jan 2023	153.82	153.82	148.07	148.12	147.46	1,797,500
11 Jan 2023	152.90	153.82	151.01	152.84	152.16	1,649,800
10 Jan 2023	152.93	153.09	151.18	152.54	151.86	1,004,900
09 Jan 2023	156.13	156.94	152.28	152.93	152.25	1,223,200
06 Jan 2023	155.39	156.46	154.06	155.64	154.95	768,100
05 Jan 2023	153.69	154.58	152.39	154.50	153.81	1,059,700
04 Jan 2023	156.70	157.36	153.66	154.58	153.89	796,000
03 Jan 2023	156.01	156.39	154.07	155.77	155.08	841,300
30 Dec 2022	156.54	156.90	155.36	156.44	155.74	719,000
29 Dec 2022	157.22	158.34	156.27	156.79	156.09	761,100
28 Dec 2022	157.56	158.33	156.15	156.51	155.81	630,200
27 Dec 2022	156.35	158.21	156.35	157.28	156.58	740,400
23 Dec 2022	155.52	156.62	154.23	156.31	155.61	947,500
22 Dec 2022	154.75	155.84	153.50	155.63	154.94	1,071,500
21 Dec 2022	151.33	155.38	151.33	155.30	154.61	1,086,600
20 Dec 2022	151.49	153.30	150.01	150.20	149.53	1,278,000
19 Dec 2022	148.76	151.60	148.23	151.45	150.77	1,222,700
16 Dec 2022	148.12	150.09	147.73	149.24	148.57	2,354,200
15 Dec 2022	149.45	149.95	148.42	149.22	148.55	1,306,600
14 Dec 2022	149.84	152.45	149.48	151.11	150.44	1,171,300
13 Dec 2022	151.20	151.53	148.33	149.75	149.08	866,400
12 Dec 2022	149.11	149.11	147.11	149.00	148.34	721,700
09 Dec 2022	150.82	151.44	148.54	148.85	148.19	733,300
08 Dec 2022	148.76	150.65	147.64	150.50	149.83	660,800
07 Dec 2022	149.45	150.00	148.54	149.00	148.34	1,079,600
06 Dec 2022	148.51	149.75	147.86	148.97	148.31	1,154,300
05 Dec 2022	149.42	149.53	147.26	148.92	148.26	1,248,100
02 Dec 2022	151.08	152.06	148.86	150.46	149.79	1,423,200
01 Dec 2022	152.50	154.22	152.12	152.61	151.93	858,600
30 Nov 2022	148.50	151.83	146.19	151.83	151.15	2,063,500
29 Nov 2022	148.67	149.58	148.44	149.01	148.35	648,100
28 Nov 2022	148.86	149.88	148.12	149.07	148.40	1,104,600
25 Nov 2022	148.88	149.70	147.59	149.06	148.40	459,100
23 Nov 2022	147.29	149.14	147.29	148.46	147.80	795,800
22 Nov 2022	146.93	147.87	145.56	146.70	146.05	829,300
21 Nov 2022	145.68	148.76	145.24	146.50	145.85	1,054,600
18 Nov 2022	147.27	148.70	144.21	146.42	145.77	1,225,800
17 Nov 2022	144.10	146.87	141.78	145.96	145.31	1,565,600
16 Nov 2022	148.38	150.72	147.84	149.27	148.60	1,153,900
15 Nov 2022	150.40	151.16	147.53	147.94	147.28	1,144,600
14 Nov 2022	151.54	153.12	150.38	150.38	149.71	1,026,400
11 Nov 2022	151.72	152.71	148.62	151.03	150.36	1,589,300
10 Nov 2022	148.06	152.55	147.91	152.48	151.80	1,668,100
09 Nov 2022	146.12	146.53	145.08	145.42	144.77	1,125,900
08 Nov 2022	146.48	147.98	145.47	145.83	145.18	879,700
07 Nov 2022	143.80	146.44	142.76	146.14	145.49	1,051,600
04 Nov 2022	143.89	144.95	141.68	143.62	142.98	1,066,100
03 Nov 2022	139.12	143.86	138.04	142.98	142.34	1,076,500
02 Nov 2022	142.50	144.28	140.30	140.48	139.85	1,570,700
01 Nov 2022	144.06	144.79	141.33	142.78	142.14	1,152,500
31 Oct 2022	144.00	146.85	143.58	143.65	143.01	1,088,700
28 Oct 2022	142.94	145.82	142.26	144.59	143.94	1,082,800
27 Oct 2022	143.14	144.75	141.16	142.65	142.01	1,243,900
26 Oct 2022	144.49	146.11	142.66	143.51	142.87	1,337,600
25 Oct 2022	139.08	144.62	139.08	144.05	143.41	1,867,800
24 Oct 2022	138.36	140.37	137.85	138.96	138.34	1,121,500
21 Oct 2022	134.96	139.18	132.58	136.75	136.14	1,486,400
20 Oct 2022	128.46	134.99	128.46	134.66	134.06	2,360,000
19 Oct 2022	129.34	129.34	125.17	126.66	126.09	1,460,800
18 Oct 2022	129.99	130.86	128.45	129.58	129.00	1,164,800
17 Oct 2022	127.21	128.35	126.65	127.93	127.36	1,180,800
14 Oct 2022	126.58	128.00	124.98	126.11	125.55	782,600
13 Oct 2022	122.80	126.92	122.05	125.71	125.15	932,700
12 Oct 2022	124.94	126.21	123.78	124.39	123.84	837,700
11 Oct 2022	124.21	126.05	122.79	124.36	123.81	961,900
10 Oct 2022	123.73	124.54	122.54	124.02	123.47	676,800
07 Oct 2022	125.14	125.14	122.56	123.31	122.76	692,900
06 Oct 2022	127.42	127.42	125.07	126.06	125.50	797,200
05 Oct 2022	127.25	128.38	126.27	127.76	127.19	540,000
04 Oct 2022	126.12	128.67	126.09	128.10	127.53	918,300
03 Oct 2022	123.39	126.04	123.11	125.44	124.88	854,500
03 Oct 2022	0.66 Dividend
30 Sept 2022	125.47	126.29	122.51	122.69	121.49	1,129,800
29 Sept 2022	124.76	125.19	123.47	124.62	123.40	1,005,200
28 Sept 2022	123.46	125.84	122.72	125.17	123.94	1,002,800
27 Sept 2022	123.94	124.91	121.93	122.31	121.11	993,700
26 Sept 2022	121.94	123.81	121.86	123.20	121.99	1,014,500
23 Sept 2022	122.41	122.85	120.97	122.35	121.15	1,027,100
22 Sept 2022	121.37	123.75	120.40	122.84	121.63	1,036,200
21 Sept 2022	124.97	126.13	121.73	121.77	120.57	732,000
20 Sept 2022	124.62	124.92	122.63	124.34	123.12	1,260,100
19 Sept 2022	124.16	125.71	123.98	125.59	124.36	864,400
16 Sept 2022	124.07	125.53	123.89	124.73	123.51	1,240,400
15 Sept 2022	124.70	125.83	124.05	124.28	123.06	1,067,600
14 Sept 2022	125.77	126.00	123.32	123.99	122.77	896,000
13 Sept 2022	129.89	129.97	125.62	125.92	124.68	873,800
12 Sept 2022	130.36	131.81	130.00	131.65	130.36	742,800
09 Sept 2022	130.31	131.02	129.46	130.00	128.72	882,000
08 Sept 2022	127.04	130.44	126.86	130.20	128.92	1,062,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,022.77-140.15(-0.61%)

CMC Crypto 200526.66+9.65(+1.87%)

Quest Diagnostics Incorporated (DGX)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,022.77
-140.15(-0.61%)

CMC Crypto 200
526.66
+9.65(+1.87%)