DGX - Quest Diagnostics Incorporated

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023132.54135.35132.54133.88133.881,325,900
26 May 2023133.01134.48132.88133.77133.771,058,400
25 May 2023131.15133.49130.82132.69132.691,417,000
24 May 2023130.94132.39129.97132.04132.04776,200
23 May 2023131.21131.58130.49131.09131.09592,700
22 May 2023131.82132.48130.70131.62131.62544,300
19 May 2023131.34131.96130.60131.49131.49708,400
18 May 2023132.18132.82129.61130.92130.921,098,600
17 May 2023130.66132.49130.39132.15132.15831,900
16 May 2023131.87131.99130.20130.56130.56689,300
15 May 2023130.60132.66130.10132.40132.40745,200
12 May 2023131.00131.05129.55130.73130.731,016,700
11 May 2023131.57131.82130.66130.88130.881,024,600
10 May 2023134.06134.60132.28132.43132.43724,600
09 May 2023134.42134.46132.84133.65133.65892,700
08 May 2023136.17136.17134.07134.73134.73890,600
05 May 2023136.04137.08135.60136.51136.511,059,300
04 May 2023135.73135.82134.29135.41135.41594,600
03 May 2023138.07138.66136.52136.57136.57852,500
02 May 2023135.52138.76134.99138.11138.111,189,800
01 May 2023139.28140.07138.09139.48139.48903,000
28 Apr 2023139.91140.75137.74138.81138.811,355,000
27 Apr 2023146.85146.85136.59141.01141.012,750,300
26 Apr 2023145.78147.97145.54146.84146.841,769,800
25 Apr 2023146.60148.62145.88146.50146.501,634,500
24 Apr 2023145.60146.76145.51146.55146.55958,900
21 Apr 2023144.74146.55144.44145.18145.181,178,500
20 Apr 2023143.23144.10142.23143.85143.85937,300
19 Apr 2023141.90143.63140.57143.55143.551,135,900
18 Apr 2023143.42143.42141.07142.10142.10496,800
17 Apr 2023142.44143.43142.11143.09143.09562,600
14 Apr 2023142.14142.65141.13142.34142.34703,900
13 Apr 2023142.56143.14142.13142.67142.67688,600
12 Apr 2023144.29144.69142.28142.47142.47711,500
11 Apr 2023143.73144.30143.05143.88143.88902,500
10 Apr 2023142.41143.91141.79143.38143.38947,900
06 Apr 2023143.07143.78142.16142.88142.88886,200
06 Apr 20230.71 Dividend
05 Apr 2023141.29143.72141.19143.31142.601,159,100
04 Apr 2023143.17143.21141.11141.20140.50970,100
03 Apr 2023142.00143.00141.45142.67141.96914,100
31 Mar 2023139.86141.76139.75141.48140.78919,100
30 Mar 2023139.23139.44137.80139.29138.60536,200
29 Mar 2023139.14139.59137.76138.48137.79746,100
28 Mar 2023139.09139.71138.05138.79138.10640,700
27 Mar 2023141.60143.15138.65139.43138.741,220,600
24 Mar 2023135.59141.28134.96140.06139.371,674,500
23 Mar 2023133.82135.42133.19135.39134.722,430,800
22 Mar 2023136.30137.23134.26134.32133.651,503,100
21 Mar 2023133.81136.03132.46135.91135.241,673,300
20 Mar 2023131.96133.29131.89132.91132.251,236,100
17 Mar 2023134.23134.23130.34131.53130.882,257,000
16 Mar 2023132.41134.24132.41134.00133.341,026,500
15 Mar 2023132.49133.32130.79132.85132.191,227,400
14 Mar 2023134.29135.01132.74133.90133.241,028,500
13 Mar 2023133.90135.21132.64133.06132.401,119,900
10 Mar 2023134.97135.48133.21134.31133.641,173,900
09 Mar 2023137.34137.34134.33134.89134.221,011,900
08 Mar 2023137.88138.07136.03136.73136.05786,100
07 Mar 2023140.55140.94137.20137.72137.04928,300
06 Mar 2023140.61140.97139.72140.33139.631,226,100
03 Mar 2023140.63141.07139.67140.80140.101,277,900
02 Mar 2023138.54140.06137.91139.71139.023,140,900
01 Mar 2023137.43139.10136.31139.00138.311,545,400
28 Feb 2023138.22138.61136.45138.36137.671,881,500
27 Feb 2023140.88140.91138.46138.66137.971,166,200
24 Feb 2023141.42141.63139.75139.99139.30714,500
23 Feb 2023144.06144.73141.93142.44141.73729,300
22 Feb 2023143.60144.86142.25143.78143.071,260,000
21 Feb 2023147.13147.92143.55143.58142.87791,100
17 Feb 2023146.91148.92146.80148.22147.49940,200
16 Feb 2023144.96147.28143.54146.66145.93783,200
15 Feb 2023144.09146.86143.72146.62145.89920,800
14 Feb 2023146.02146.02143.34144.59143.87851,900
13 Feb 2023144.93146.32144.77146.27145.55721,200
10 Feb 2023146.08147.26144.70144.80144.08922,300
09 Feb 2023146.88147.04145.33146.02145.301,111,800
08 Feb 2023145.90146.97145.63146.28145.56895,700
07 Feb 2023144.53146.52144.40145.92145.20928,400
06 Feb 2023143.05146.00142.33145.39144.672,301,500
03 Feb 2023145.04145.07139.87142.81142.101,316,000
02 Feb 2023147.17150.57143.32145.47144.753,043,000
01 Feb 2023148.16148.94145.81148.64147.901,519,900
31 Jan 2023146.29148.62145.73148.48147.741,136,000
30 Jan 2023145.96147.69145.61145.76145.04719,600
27 Jan 2023146.74147.33145.21145.63144.911,025,200
26 Jan 2023144.97147.08144.96146.97146.24758,700
25 Jan 2023143.63145.08143.26144.91144.19526,600
24 Jan 2023145.85146.61143.58143.90143.19841,200
23 Jan 2023145.31147.59144.54147.01146.281,009,300
20 Jan 2023145.76147.33144.47145.43144.71948,400
19 Jan 2023145.10145.95144.27145.30144.58974,700
18 Jan 2023147.49147.62145.08145.10144.38937,100
17 Jan 2023147.46148.17146.34147.55146.821,304,100
17 Jan 20230.66 Dividend
13 Jan 2023147.52149.00146.94147.94146.551,312,200
12 Jan 2023153.82153.82148.07148.12146.731,797,500
11 Jan 2023152.90153.82151.01152.84151.401,649,800
10 Jan 2023152.93153.09151.18152.54151.111,004,900
09 Jan 2023156.13156.94152.28152.93151.491,223,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...