Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023146.74147.33145.21145.63145.631,025,200
26 Jan 2023144.97147.08144.96146.97146.97758,700
25 Jan 2023143.63145.08143.26144.91144.91526,600
24 Jan 2023145.85146.61143.57143.90143.90841,200
23 Jan 2023145.31147.59144.54147.01147.011,009,300
20 Jan 2023145.76147.33144.47145.43145.43948,400
19 Jan 2023145.10145.95144.27145.30145.30974,700
18 Jan 2023147.49147.62145.08145.10145.10937,100
17 Jan 2023147.46148.17146.34147.55147.551,304,100
17 Jan 20230.66 Dividend
13 Jan 2023147.52149.00146.94147.94147.281,312,200
12 Jan 2023153.82153.82148.07148.12147.461,797,500
11 Jan 2023152.90153.82151.01152.84152.161,649,800
10 Jan 2023152.93153.09151.18152.54151.861,004,900
09 Jan 2023156.13156.94152.28152.93152.251,223,200
06 Jan 2023155.39156.46154.06155.64154.95768,100
05 Jan 2023153.69154.58152.39154.50153.811,059,700
04 Jan 2023156.70157.36153.66154.58153.89796,000
03 Jan 2023156.01156.39154.07155.77155.08841,300
30 Dec 2022156.54156.90155.36156.44155.74719,000
29 Dec 2022157.22158.34156.27156.79156.09761,100
28 Dec 2022157.56158.33156.15156.51155.81630,200
27 Dec 2022156.35158.21156.35157.28156.58740,400
23 Dec 2022155.52156.62154.23156.31155.61947,500
22 Dec 2022154.75155.84153.50155.63154.941,071,500
21 Dec 2022151.33155.38151.33155.30154.611,086,600
20 Dec 2022151.49153.30150.01150.20149.531,278,000
19 Dec 2022148.76151.60148.23151.45150.771,222,700
16 Dec 2022148.12150.09147.73149.24148.572,354,200
15 Dec 2022149.45149.95148.42149.22148.551,306,600
14 Dec 2022149.84152.45149.48151.11150.441,171,300
13 Dec 2022151.20151.53148.33149.75149.08866,400
12 Dec 2022149.11149.11147.11149.00148.34721,700
09 Dec 2022150.82151.44148.54148.85148.19733,300
08 Dec 2022148.76150.65147.64150.50149.83660,800
07 Dec 2022149.45150.00148.54149.00148.341,079,600
06 Dec 2022148.51149.75147.86148.97148.311,154,300
05 Dec 2022149.42149.53147.26148.92148.261,248,100
02 Dec 2022151.08152.06148.86150.46149.791,423,200
01 Dec 2022152.50154.22152.12152.61151.93858,600
30 Nov 2022148.50151.83146.19151.83151.152,063,500
29 Nov 2022148.67149.58148.44149.01148.35648,100
28 Nov 2022148.86149.88148.12149.07148.401,104,600
25 Nov 2022148.88149.70147.59149.06148.40459,100
23 Nov 2022147.29149.14147.29148.46147.80795,800
22 Nov 2022146.93147.87145.56146.70146.05829,300
21 Nov 2022145.68148.76145.24146.50145.851,054,600
18 Nov 2022147.27148.70144.21146.42145.771,225,800
17 Nov 2022144.10146.87141.78145.96145.311,565,600
16 Nov 2022148.38150.72147.84149.27148.601,153,900
15 Nov 2022150.40151.16147.53147.94147.281,144,600
14 Nov 2022151.54153.12150.38150.38149.711,026,400
11 Nov 2022151.72152.71148.62151.03150.361,589,300
10 Nov 2022148.06152.55147.91152.48151.801,668,100
09 Nov 2022146.12146.53145.08145.42144.771,125,900
08 Nov 2022146.48147.98145.47145.83145.18879,700
07 Nov 2022143.80146.44142.76146.14145.491,051,600
04 Nov 2022143.89144.95141.68143.62142.981,066,100
03 Nov 2022139.12143.86138.04142.98142.341,076,500
02 Nov 2022142.50144.28140.30140.48139.851,570,700
01 Nov 2022144.06144.79141.33142.78142.141,152,500
31 Oct 2022144.00146.85143.58143.65143.011,088,700
28 Oct 2022142.94145.82142.26144.59143.941,082,800
27 Oct 2022143.14144.75141.16142.65142.011,243,900
26 Oct 2022144.49146.11142.66143.51142.871,337,600
25 Oct 2022139.08144.62139.08144.05143.411,867,800
24 Oct 2022138.36140.37137.85138.96138.341,121,500
21 Oct 2022134.96139.18132.58136.75136.141,486,400
20 Oct 2022128.46134.99128.46134.66134.062,360,000
19 Oct 2022129.34129.34125.17126.66126.091,460,800
18 Oct 2022129.99130.86128.45129.58129.001,164,800
17 Oct 2022127.21128.35126.65127.93127.361,180,800
14 Oct 2022126.58128.00124.98126.11125.55782,600
13 Oct 2022122.80126.92122.05125.71125.15932,700
12 Oct 2022124.94126.21123.78124.39123.84837,700
11 Oct 2022124.21126.05122.79124.36123.81961,900
10 Oct 2022123.73124.54122.54124.02123.47676,800
07 Oct 2022125.14125.14122.56123.31122.76692,900
06 Oct 2022127.42127.42125.07126.06125.50797,200
05 Oct 2022127.25128.38126.27127.76127.19540,000
04 Oct 2022126.12128.67126.09128.10127.53918,300
03 Oct 2022123.39126.04123.11125.44124.88854,500
03 Oct 20220.66 Dividend
30 Sept 2022125.47126.29122.51122.69121.491,129,800
29 Sept 2022124.76125.19123.47124.62123.401,005,200
28 Sept 2022123.46125.84122.72125.17123.941,002,800
27 Sept 2022123.94124.91121.93122.31121.11993,700
26 Sept 2022121.94123.81121.86123.20121.991,014,500
23 Sept 2022122.41122.85120.97122.35121.151,027,100
22 Sept 2022121.37123.75120.40122.84121.631,036,200
21 Sept 2022124.97126.13121.73121.77120.57732,000
20 Sept 2022124.62124.92122.63124.34123.121,260,100
19 Sept 2022124.16125.71123.98125.59124.36864,400
16 Sept 2022124.07125.53123.89124.73123.511,240,400
15 Sept 2022124.70125.83124.05124.28123.061,067,600
14 Sept 2022125.77126.00123.32123.99122.77896,000
13 Sept 2022129.89129.97125.62125.92124.68873,800
12 Sept 2022130.36131.81130.00131.65130.36742,800
09 Sept 2022130.31131.02129.46130.00128.72882,000
08 Sept 2022127.04130.44126.86130.20128.921,062,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...