Singapore markets close in 4 hours 2 minutes

Quest Diagnostics Incorporated (DGX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.28+1.24 (+0.89%)
At close: 04:00PM EDT
141.01 -0.27 (-0.19%)
After hours: 06:54PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024140.60141.59139.77141.28141.28647,500
23 May 2024141.21142.92139.98140.04140.041,147,100
22 May 2024142.16143.44141.51141.86141.86805,700
21 May 2024144.29144.50142.72143.34143.34561,800
20 May 2024144.16145.62143.90144.17144.171,078,800
17 May 2024143.00144.46141.96144.34144.341,422,800
16 May 2024140.77142.95140.41142.43142.43995,900
15 May 2024139.41141.01139.03140.78140.78757,600
14 May 2024141.04141.18138.10139.16139.16741,100
13 May 2024138.67141.73138.24140.78140.781,116,200
10 May 2024138.12138.96137.40138.42138.42569,600
09 May 2024136.12138.37136.00138.16138.16588,300
08 May 2024137.22137.70136.10136.14136.14612,400
07 May 2024136.02137.16135.35136.94136.94637,800
06 May 2024138.02138.11135.56135.64135.64750,600
03 May 2024136.66137.48135.26137.38137.38640,500
02 May 2024137.42137.42135.35136.34136.34695,200
01 May 2024138.31138.41136.47137.55137.55676,600
30 Apr 2024138.80139.64137.23138.18138.181,067,500
29 Apr 2024134.50142.46134.50139.50139.502,790,100
26 Apr 2024135.00135.99134.05134.26134.26601,700
25 Apr 2024137.55138.61134.13135.42135.421,016,000
24 Apr 2024136.00138.32134.95137.55137.551,566,400
23 Apr 2024135.00138.91133.11136.70136.702,088,300
22 Apr 2024128.75131.21128.38130.09130.091,694,300
19 Apr 2024126.52128.88126.08128.44128.441,557,600
18 Apr 2024127.25127.34125.42125.91125.91873,700
17 Apr 2024127.62127.99126.74126.98126.98886,800
16 Apr 2024129.43129.43127.40127.42127.42692,300
15 Apr 2024129.28129.89128.07128.64128.64698,800
12 Apr 2024129.64130.30128.27128.53128.53720,200
11 Apr 2024132.28132.54129.18130.02130.02754,200
10 Apr 2024132.67132.99131.14131.62131.62787,400
09 Apr 2024130.73132.78130.73132.75132.75800,000
08 Apr 2024130.63131.69130.04130.04130.04595,100
05 Apr 2024130.25131.15129.11130.63130.63691,500
05 Apr 20240.75 Dividend
04 Apr 2024133.10134.05131.40131.50130.75847,800
03 Apr 2024132.10133.48131.27132.39131.631,067,100
02 Apr 2024134.60134.60131.40132.29131.541,404,300
01 Apr 2024132.73135.45131.03134.77134.002,109,000
28 Mar 2024131.18133.41131.18133.11132.35888,000
27 Mar 2024129.50131.10128.71131.06130.31753,000
26 Mar 2024129.62129.75128.46128.87128.13666,200
25 Mar 2024129.93129.99128.65129.28128.54584,200
22 Mar 2024128.89129.39128.03129.30128.56708,100
21 Mar 2024127.81128.96127.25128.83128.10639,800
20 Mar 2024128.55129.21127.32127.72126.99586,600
19 Mar 2024128.30129.94127.82129.06128.32902,800
18 Mar 2024127.73128.21126.46128.14127.41838,200
15 Mar 2024125.65128.75125.65128.28127.551,954,900
14 Mar 2024129.07129.09125.09127.12126.391,018,900
13 Mar 2024130.00131.26128.72129.41128.67849,400
12 Mar 2024129.06129.88128.46129.74129.00909,200
11 Mar 2024127.01129.63126.77129.43128.69825,400
08 Mar 2024127.66128.88126.97127.24126.51811,800
07 Mar 2024127.10127.73126.64127.39126.66819,200
06 Mar 2024124.65127.01124.25126.92126.201,006,200
05 Mar 2024125.78126.65124.34124.51123.801,068,000
04 Mar 2024124.10126.00123.88125.31124.60913,600
01 Mar 2024124.99124.99123.66124.68123.971,034,100
29 Feb 2024125.88126.38124.21124.89124.181,590,400
28 Feb 2024126.29126.90125.50125.66124.94583,700
27 Feb 2024125.75127.31125.01126.43125.71631,700
26 Feb 2024125.92127.90125.44126.20125.48956,000
23 Feb 2024125.74127.22125.49127.08126.36787,400
22 Feb 2024126.14126.57124.00125.34124.63873,800
21 Feb 2024124.06126.79123.30126.73126.011,488,700
20 Feb 2024124.00125.05123.35123.80123.091,124,800
16 Feb 2024125.68126.22123.81124.00123.291,397,200
15 Feb 2024128.00128.90125.27125.73125.011,231,700
14 Feb 2024127.87128.70126.91127.72126.99801,100
13 Feb 2024130.02130.73127.22127.86127.13791,500
12 Feb 2024126.48130.15126.14130.01129.271,011,200
09 Feb 2024126.51127.60125.92126.74126.02621,300
08 Feb 2024126.75127.22125.21126.54125.821,003,400
07 Feb 2024128.00129.37126.71127.42126.691,194,700
06 Feb 2024124.00126.81123.73126.26125.541,942,700
05 Feb 2024124.67124.88123.18123.78123.071,380,200
02 Feb 2024126.46127.13123.82125.00124.291,276,600
01 Feb 2024124.05129.60123.04127.17126.442,505,700
31 Jan 2024129.42129.95128.20128.43127.701,712,900
30 Jan 2024129.61129.85128.43128.83128.10896,400
29 Jan 2024129.90129.95128.83129.34128.60911,200
26 Jan 2024131.00131.77129.75130.44129.70966,000
25 Jan 2024127.32130.88127.30130.15129.411,853,600
24 Jan 2024129.80130.59127.67127.76127.031,707,300
23 Jan 2024131.04131.04129.23129.78129.041,194,500
22 Jan 2024132.71132.96130.25130.71129.96986,200
19 Jan 2024134.36134.38131.66132.57131.81945,200
18 Jan 2024132.76134.64132.17134.23133.46710,000
17 Jan 2024133.68135.52133.59133.72132.96794,400
16 Jan 2024134.12134.98133.28133.85133.09887,000
16 Jan 20240.71 Dividend
12 Jan 2024135.60136.24133.84135.30133.821,008,700
11 Jan 2024137.10137.42135.30135.77134.291,145,700
10 Jan 2024142.79142.79135.25137.10135.602,141,300
09 Jan 2024142.00142.92140.98142.11140.56668,700
08 Jan 2024141.92142.09139.60141.60140.05852,000
05 Jan 2024140.95142.39139.78141.98140.43930,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...