Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	155.10	155.10	152.56	152.99	1,456,258	-2.13(-1.37%)
Sep 19, 2024	155.84	156.88	154.51	155.12	519,544	-0.36(-0.23%)
Sep 18, 2024	155.20	157.06	155.10	155.48	440,344	+0.10(+0.06%)
Sep 17, 2024	156.37	156.80	154.57	155.38	476,180	-0.98(-0.63%)
Sep 16, 2024	155.34	157.23	155.22	156.36	618,457	+1.98(+1.28%)
Sep 13, 2024	155.02	155.51	153.33	154.38	570,725	-0.38(-0.25%)
Sep 12, 2024	153.51	154.97	151.88	154.76	762,507	+1.20(+0.78%)
Sep 11, 2024	152.13	153.97	149.52	153.56	958,076	+0.70(+0.46%)
Sep 10, 2024	154.59	155.41	151.24	152.86	656,114	-1.43(-0.93%)
Sep 09, 2024	152.96	155.64	152.56	154.29	912,132	+1.36(+0.89%)
Sep 06, 2024	154.24	155.03	152.02	152.93	827,465	-1.30(-0.84%)
Sep 05, 2024	155.26	155.51	152.28	154.23	756,110	-1.16(-0.75%)
Sep 04, 2024	157.21	159.36	154.89	155.39	606,150	-1.58(-1.01%)
Sep 03, 2024	157.00	158.22	156.02	156.97	745,945	+0.00(+0.00%)
Aug 30, 2024	155.92	157.34	155.49	156.97	883,729	+0.74(+0.47%)
Aug 29, 2024	155.02	156.72	154.41	156.23	698,709	+1.35(+0.87%)
Aug 28, 2024	153.53	155.29	153.38	154.88	569,978	+1.28(+0.83%)
Aug 27, 2024	154.28	154.65	152.95	153.60	494,545	-0.30(-0.19%)
Aug 26, 2024	153.95	154.71	153.50	153.90	425,352	+0.34(+0.22%)
Aug 23, 2024	153.75	153.81	152.02	153.56	472,341	+0.72(+0.47%)
Aug 22, 2024	153.31	153.31	152.16	152.84	477,564	-0.13(-0.08%)
Aug 21, 2024	151.37	153.07	150.90	152.97	625,068	+2.06(+1.37%)
Aug 20, 2024	151.36	151.36	150.01	150.91	432,235	-0.21(-0.14%)
Aug 19, 2024	151.44	152.88	150.52	151.12	688,336	-0.26(-0.17%)
Aug 16, 2024	149.98	151.84	148.66	151.38	717,096	+1.69(+1.13%)
Aug 15, 2024	150.18	150.86	148.58	149.69	685,182	-0.16(-0.11%)
Aug 14, 2024	150.47	150.74	149.44	149.85	510,357	-0.92(-0.61%)
Aug 13, 2024	151.00	152.00	148.83	150.77	728,393	+0.35(+0.23%)
Aug 12, 2024	149.00	150.56	148.74	150.42	692,970	+1.11(+0.74%)
Aug 09, 2024	150.00	150.51	148.41	149.31	675,579	-0.75(-0.50%)
Aug 08, 2024	145.83	150.25	145.43	150.06	799,975	+3.93(+2.69%)
Aug 07, 2024	146.90	148.72	145.84	146.13	1,090,306	-0.76(-0.52%)
Aug 06, 2024	145.93	148.31	145.49	146.89	822,562	+1.10(+0.75%)
Aug 05, 2024	149.89	150.55	144.87	145.79	1,261,942	-4.29(-2.86%)
Aug 02, 2024	148.00	151.78	147.21	150.08	1,024,769	+2.41(+1.63%)
Aug 01, 2024	142.86	147.89	142.86	147.67	1,120,983	+5.37(+3.77%)
Jul 31, 2024	142.53	143.51	140.71	142.30	1,276,196	-0.59(-0.41%)
Jul 30, 2024	141.81	144.74	141.81	142.89	937,232	+0.75(+0.53%)
Jul 29, 2024	145.00	145.11	141.82	142.14	1,532,247	-3.45(-2.37%)
Jul 26, 2024	144.92	146.73	144.57	145.59	1,282,555	+1.34(+0.93%)
Jul 25, 2024	144.65	147.11	143.78	144.25	1,127,724	+0.34(+0.24%)
Jul 24, 2024	141.99	144.38	140.06	143.91	1,060,930	+2.95(+2.09%)
Jul 23, 2024	143.96	146.41	137.71	140.96	1,893,390	-6.39(-4.34%)
Jul 22, 2024	146.54	148.25	145.72	147.35	1,334,433	+1.34(+0.92%)
Jul 19, 2024	148.11	148.11	145.94	146.01	906,998	-0.83(-0.57%)
Jul 18, 2024	147.59	149.85	146.24	146.84	765,704	-1.64(-1.10%)
Jul 17, 2024	148.93	150.59	148.10	148.48	769,798	-0.12(-0.08%)
Jul 16, 2024	145.34	148.73	144.29	148.60	1,008,559	+4.01(+2.77%)
Jul 15, 2024	144.09	146.51	143.74	144.59	1,277,055	+0.48(+0.33%)
Jul 12, 2024	144.17	145.22	143.49	144.11	581,878	+0.61(+0.43%)
Jul 11, 2024	141.85	143.75	141.54	143.50	951,551	+3.05(+2.17%)
Jul 10, 2024	140.73	140.95	138.93	140.45	722,968	+2.09(+1.51%)
Jul 09, 2024	138.62	139.21	136.99	138.36	932,202	-0.56(-0.40%)
Jul 08, 2024	140.39	140.94	138.84	138.92	642,489	-0.78(-0.56%)
Jul 05, 2024	140.46	141.24	138.03	139.70	1,023,185	-0.45(-0.32%)
Jul 03, 2024	139.23	140.19	136.48	140.15	812,700	+4.24(+3.12%)
Jul 02, 2024	136.33	137.31	135.62	135.91	1,054,173	-0.45(-0.33%)
Jul 01, 2024	136.79	138.54	135.57	136.36	792,910	+0.21(+0.15%)
Jun 28, 2024	137.20	137.88	134.75	136.15	1,291,583	-0.46(-0.34%)
Jun 27, 2024	137.84	138.63	136.29	136.61	941,195	-1.25(-0.91%)
Jun 26, 2024	137.06	137.97	136.23	137.86	714,673	+0.30(+0.22%)
Jun 25, 2024	139.03	139.43	136.91	137.56	738,340	-1.92(-1.38%)
Jun 24, 2024	138.62	139.83	137.48	139.48	602,630	+1.26(+0.91%)
Jun 21, 2024	137.90	138.94	137.16	138.22	916,074	+0.76(+0.55%)
Jun 20, 2024	135.64	137.55	135.09	137.46	762,568	+0.89(+0.66%)
Jun 18, 2024	135.60	137.01	135.60	136.57	763,760	+0.28(+0.20%)
Jun 17, 2024	136.04	137.01	135.87	136.29	820,208	-0.83(-0.60%)
Jun 14, 2024	137.26	138.43	136.28	137.11	722,502	-0.68(-0.49%)
Jun 13, 2024	138.14	138.39	136.75	137.79	671,540	-0.30(-0.22%)
Jun 12, 2024	140.81	140.97	137.42	138.09	835,640	-1.92(-1.37%)
Jun 11, 2024	140.21	140.68	139.59	140.01	546,903	-0.71(-0.50%)
Jun 10, 2024	141.21	141.44	139.68	140.72	592,654	-0.87(-0.61%)
Jun 07, 2024	141.54	142.43	141.48	141.58	368,189	-0.30(-0.21%)
Jun 06, 2024	141.61	143.07	141.52	141.88	621,738	-0.05(-0.04%)
Jun 05, 2024	140.52	142.23	140.05	141.93	841,967	+1.11(+0.79%)
Jun 04, 2024	140.22	141.25	138.96	140.81	823,147	+0.46(+0.33%)
Jun 03, 2024	140.17	141.49	139.08	140.36	637,738	-0.86(-0.61%)
May 31, 2024	138.84	141.28	138.65	141.21	2,250,036	+2.63(+1.89%)
May 30, 2024	137.23	138.93	136.63	138.59	843,074	+1.13(+0.83%)
May 29, 2024	137.39	138.33	136.60	137.45	992,067	-0.72(-0.52%)
May 28, 2024	140.05	140.82	137.93	138.17	891,022	-2.36(-1.68%)
May 24, 2024	139.85	140.83	139.02	140.53	650,975	+1.23(+0.89%)
May 23, 2024	140.46	142.16	139.23	139.29	1,153,242	-1.81(-1.28%)
May 22, 2024	141.40	142.67	140.75	141.10	809,976	-1.47(-1.03%)
May 21, 2024	143.52	143.73	141.96	142.57	564,777	-0.83(-0.58%)
May 20, 2024	143.39	144.84	143.13	143.40	1,084,574	-0.17(-0.12%)
May 17, 2024	142.24	143.69	141.20	143.57	1,430,471	+1.90(+1.34%)
May 16, 2024	140.02	142.19	139.66	141.67	1,001,224	+1.64(+1.17%)
May 15, 2024	138.67	140.26	138.29	140.03	761,679	+1.61(+1.16%)
May 14, 2024	140.29	140.43	137.36	138.42	745,058	-1.61(-1.15%)
May 13, 2024	137.93	140.97	137.50	140.03	1,122,207	+2.35(+1.70%)
May 10, 2024	137.38	138.22	136.67	137.68	572,620	+0.26(+0.19%)
May 09, 2024	135.39	137.63	135.27	137.42	591,412	+2.01(+1.48%)
May 08, 2024	136.49	136.97	135.37	135.41	615,637	-0.80(-0.58%)
May 07, 2024	135.29	136.42	134.63	136.21	641,210	+1.29(+0.96%)
May 06, 2024	137.28	137.37	134.84	134.92	754,616	-1.73(-1.27%)
May 03, 2024	135.93	136.75	134.54	136.65	643,941	+1.03(+0.76%)
May 02, 2024	136.69	136.69	134.63	135.61	698,888	-1.20(-0.88%)
May 01, 2024	137.57	137.67	135.74	136.81	680,266	-0.63(-0.46%)
Apr 30, 2024	138.06	138.89	136.50	137.44	1,073,209	-1.31(-0.95%)
Apr 29, 2024	133.78	141.70	133.78	138.75	2,805,050	+5.21(+3.90%)
Apr 26, 2024	134.28	135.26	133.33	133.54	604,965	-1.15(-0.86%)
Apr 25, 2024	136.81	137.87	133.41	134.70	1,021,553	-2.12(-1.55%)
Apr 24, 2024	135.27	137.58	134.23	136.81	1,575,048	+0.84(+0.62%)
Apr 23, 2024	134.28	138.17	132.40	135.97	2,099,532	+6.57(+5.08%)
Apr 22, 2024	128.06	130.51	127.70	129.40	1,703,374	+1.64(+1.28%)
Apr 19, 2024	125.84	128.19	125.41	127.75	1,566,003	+2.52(+2.01%)
Apr 18, 2024	126.57	126.66	124.75	125.24	878,378	-1.06(-0.84%)
Apr 17, 2024	126.94	127.31	126.06	126.30	891,511	-0.44(-0.35%)
Apr 16, 2024	128.74	128.74	126.72	126.74	695,982	-1.21(-0.95%)
Apr 15, 2024	128.59	129.20	127.39	127.95	702,545	+0.11(+0.09%)
Apr 12, 2024	128.95	129.60	127.58	127.84	724,029	-1.48(-1.15%)
Apr 11, 2024	131.57	131.83	128.49	129.33	758,271	-1.59(-1.22%)
Apr 10, 2024	131.96	132.28	130.44	130.92	791,591	-1.12(-0.85%)
Apr 09, 2024	130.03	132.07	130.03	132.04	804,328	+2.69(+2.08%)
Apr 08, 2024	129.93	130.99	129.35	129.35	598,303	-0.59(-0.45%)
Apr 05, 2024	129.55	130.45	128.42	129.93	695,207	-0.12(-0.09%)
Apr 04, 2024	131.63	132.57	129.95	130.05	857,216	-0.88(-0.67%)
Apr 03, 2024	130.65	132.01	129.82	130.93	1,078,934	+0.10(+0.08%)
Apr 02, 2024	133.12	133.12	129.95	130.83	1,419,954	-2.45(-1.84%)
Apr 01, 2024	131.27	133.95	129.59	133.29	2,132,519	+1.64(+1.25%)
Mar 28, 2024	129.74	131.94	131.82	131.64	897,889	+2.03(+1.56%)
Mar 27, 2024	128.07	129.66	127.29	129.62	761,404	+2.17(+1.70%)
Mar 26, 2024	128.19	128.32	127.05	127.45	673,612	-0.41(-0.32%)
Mar 25, 2024	128.50	128.56	127.23	127.86	590,742	-0.02(-0.02%)
Mar 22, 2024	127.47	127.97	126.62	127.88	716,020	+0.47(+0.36%)
Mar 21, 2024	126.40	127.54	125.85	127.41	646,886	+1.10(+0.87%)
Mar 20, 2024	127.13	127.79	125.92	126.31	593,174	-1.33(-1.04%)
Mar 19, 2024	126.89	128.51	126.41	127.64	912,838	+0.91(+0.72%)
Mar 18, 2024	126.32	126.80	125.07	126.73	847,575	-0.14(-0.11%)
Mar 15, 2024	124.27	127.33	124.27	126.87	1,976,697	+1.15(+0.91%)
Mar 14, 2024	127.65	127.67	123.71	125.72	1,030,225	-2.27(-1.77%)
Mar 13, 2024	128.57	129.81	127.30	127.98	858,829	-0.33(-0.25%)
Mar 12, 2024	127.64	128.45	127.05	128.31	919,337	+0.31(+0.24%)
Mar 11, 2024	125.61	128.20	125.37	128.00	834,643	+2.17(+1.72%)
Mar 08, 2024	126.25	127.46	125.57	125.84	820,843	-0.15(-0.12%)
Mar 07, 2024	125.70	126.32	125.25	125.99	828,343	+0.46(+0.37%)
Mar 06, 2024	123.28	125.61	122.88	125.52	1,017,410	+2.38(+1.94%)
Mar 05, 2024	124.39	125.25	122.97	123.14	1,079,873	-0.79(-0.64%)
Mar 04, 2024	122.73	124.61	122.52	123.93	923,822	+0.62(+0.51%)
Mar 01, 2024	123.61	123.61	122.30	123.31	1,045,637	-0.21(-0.17%)
Feb 29, 2024	124.49	124.99	122.84	123.52	1,608,147	-0.76(-0.61%)
Feb 28, 2024	124.90	125.50	124.12	124.28	590,162	-0.76(-0.61%)
Feb 27, 2024	124.36	125.91	123.63	125.04	638,754	+0.23(+0.18%)
Feb 26, 2024	124.53	126.49	124.06	124.81	966,627	-0.87(-0.69%)
Feb 23, 2024	124.36	125.82	124.11	125.68	796,165	+1.72(+1.39%)
Feb 22, 2024	124.75	125.18	122.63	123.96	883,522	-1.37(-1.10%)
Feb 21, 2024	122.69	125.39	121.94	125.33	1,505,238	+2.90(+2.37%)
Feb 20, 2024	122.63	123.67	121.99	122.44	1,137,367	-0.20(-0.16%)
Feb 16, 2024	124.30	124.83	122.49	122.63	1,412,838	-1.71(-1.38%)
Feb 15, 2024	126.59	127.48	123.89	124.34	1,245,390	-1.97(-1.56%)
Feb 14, 2024	126.46	127.28	125.51	126.31	809,988	-0.14(-0.11%)
Feb 13, 2024	128.59	129.29	125.82	126.45	800,306	-2.13(-1.65%)
Feb 12, 2024	125.09	128.72	124.75	128.58	1,022,443	+3.23(+2.58%)
Feb 09, 2024	125.12	126.19	124.53	125.34	628,177	+0.20(+0.16%)
Feb 08, 2024	125.35	125.82	123.83	125.15	1,014,523	-0.87(-0.69%)
Feb 07, 2024	126.59	127.94	125.31	126.02	1,207,964	+1.15(+0.92%)
Feb 06, 2024	122.63	125.41	122.37	124.87	1,964,363	+2.45(+2.00%)
Feb 05, 2024	123.30	123.50	121.83	122.42	1,395,519	-1.21(-0.98%)
Feb 02, 2024	125.07	125.73	122.46	123.62	1,291,021	-2.15(-1.71%)
Feb 01, 2024	122.68	128.17	121.69	125.77	2,533,636	-1.25(-0.98%)
Jan 31, 2024	128.00	128.51	126.79	127.02	1,731,424	-0.39(-0.31%)
Jan 30, 2024	128.18	128.43	127.02	127.41	906,423	-0.50(-0.39%)
Jan 29, 2024	128.47	128.52	127.41	127.92	921,320	-1.09(-0.84%)
Jan 26, 2024	129.56	130.32	128.32	129.00	976,733	+0.29(+0.22%)
Jan 25, 2024	125.92	129.43	125.90	128.72	1,874,266	+2.36(+1.87%)
Jan 24, 2024	128.37	129.15	126.26	126.35	1,726,317	-2.00(-1.56%)
Jan 23, 2024	129.60	129.60	127.81	128.35	1,216,092	-0.92(-0.71%)
Jan 22, 2024	131.25	131.50	128.82	129.27	997,230	-1.84(-1.40%)
Jan 19, 2024	132.88	132.90	130.21	131.11	955,675	-1.64(-1.24%)
Jan 18, 2024	131.30	133.16	130.71	132.75	717,903	+0.50(+0.38%)
Jan 17, 2024	132.21	134.03	132.12	132.25	803,247	-0.13(-0.10%)
Jan 16, 2024	132.64	133.49	131.81	132.38	896,857	-0.73(-0.55%)
Jan 12, 2024	133.40	134.03	131.67	133.11	1,025,302	-0.46(-0.35%)
Jan 11, 2024	134.88	135.19	133.11	133.57	1,164,707	-1.31(-0.97%)
Jan 10, 2024	140.48	140.48	133.06	134.88	2,176,540	-4.93(-3.52%)
Jan 09, 2024	139.70	140.60	138.69	139.81	679,687	+0.50(+0.36%)
Jan 08, 2024	139.62	139.79	137.34	139.31	866,037	-0.37(-0.27%)
Jan 05, 2024	138.67	140.08	137.51	139.68	945,881	+1.40(+1.01%)
Jan 04, 2024	137.64	138.57	137.28	138.28	895,396	+0.87(+0.63%)
Jan 03, 2024	138.65	138.89	136.99	137.42	1,056,794	-1.12(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Quest Diagnostics (NY: DGX )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Quest Diagnostics (NY: DGX )

Historical Prices

Sections

Services

Follow Us