Skip to main content
Quest Diagnostics Incorporated (DGX)
NYSE: DGX · Real-Time Price · USD
153.10
+1.58 (1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

Quest Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024151.68154.10151.68153.10153.101.04%1,400,131
Dec 19, 2024150.13152.59149.07151.52151.520.18%1,097,349
Dec 18, 2024155.42156.04151.25151.25151.25-2.73%972,454
Dec 17, 2024153.19156.54152.35155.49155.491.86%1,115,685
Dec 16, 2024154.79155.50152.18152.65152.65-1.52%704,216
Dec 13, 2024156.10157.07154.82155.00155.00-0.69%849,835
Dec 12, 2024155.35158.53155.35156.07156.070.24%905,229
Dec 11, 2024158.02159.70155.24155.69155.69-1.75%914,753
Dec 10, 2024159.00160.00156.76158.46158.460.16%1,017,371
Dec 9, 2024158.17160.50157.77158.20158.200.54%839,598
Dec 6, 2024159.06159.17156.72157.35157.35-0.74%951,373
Dec 5, 2024160.07160.07158.17158.52158.52-1.07%757,005
Dec 4, 2024161.58162.21160.09160.24160.24-1.05%508,440
Dec 3, 2024161.61162.50161.10161.94161.940.27%673,140
Dec 2, 2024162.47162.95161.20161.51161.51-0.71%788,348
Nov 29, 2024162.24163.77161.67162.66162.66-0.40%427,484
Nov 27, 2024162.05163.88161.64163.32163.320.65%671,973
Nov 26, 2024162.85163.30161.58162.27162.27-0.10%756,013
Nov 25, 2024163.68165.32162.18162.44162.44-0.70%1,500,710
Nov 22, 2024164.00165.10163.40163.59163.59-0.18%596,459
Nov 21, 2024161.32164.25160.33163.89163.891.59%651,540
Nov 20, 2024161.38162.02160.01161.32161.320.10%763,760
Nov 19, 2024160.26162.88158.52161.16161.16-0.59%761,846
Nov 18, 2024160.88162.72160.76162.11162.111.04%897,125
Nov 15, 2024156.75162.13156.32160.44160.442.30%2,725,889
Nov 14, 2024159.92160.28156.10156.84156.84-2.31%946,366
Nov 13, 2024161.82162.59159.78160.55160.55-0.71%796,440
Nov 12, 2024160.65162.56160.41161.70161.700.96%994,787
Nov 11, 2024160.49162.48159.78160.17160.170.50%776,830
Nov 8, 2024155.90160.48155.78159.37159.372.03%944,008
Nov 7, 2024155.83157.01155.43156.20156.200.66%525,119
Nov 6, 2024154.58155.38152.06155.18155.180.70%804,078
Nov 5, 2024154.11154.40152.34154.10154.10-0.15%612,032
Nov 4, 2024155.37156.24154.00154.33154.33-0.62%554,888
Nov 1, 2024155.92156.99155.05155.29155.290.30%1,094,683
Oct 31, 2024155.49156.40154.29154.83154.83-0.71%874,205
Oct 30, 2024155.50156.66153.55155.93155.93-0.02%660,993
Oct 29, 2024155.30157.44154.96155.96155.960.03%699,815
Oct 28, 2024155.68157.37155.18155.92155.920.57%508,188
Oct 25, 2024157.79158.42153.76155.04155.04-1.87%814,738
Oct 24, 2024157.59160.95156.91157.99157.990.55%1,233,262
Oct 23, 2024159.84159.94155.19157.12157.12-0.22%1,445,330
Oct 22, 2024151.33159.15151.33157.47157.476.85%2,044,057
Oct 21, 2024149.05149.75146.91147.37147.37-1.52%1,435,685
Oct 18, 2024149.10150.59147.96149.65149.650.46%631,429
Oct 17, 2024149.71150.32148.60148.96148.960.02%582,137
Oct 16, 2024149.22150.88148.63148.93148.93-0.28%524,441
Oct 15, 2024148.29151.44148.08149.35149.350.23%861,466
Oct 14, 2024149.21149.95147.02149.00149.000.22%678,835
Oct 11, 2024148.55149.44147.68148.67148.670.58%480,149
Oct 10, 2024149.28149.28147.30147.81147.81-0.81%426,045
Oct 9, 2024149.09149.99148.13149.01149.010.15%539,269
Oct 8, 2024147.21149.40146.53148.78148.781.28%748,129
Oct 7, 2024150.75150.75146.17146.90146.90-2.58%640,210
Oct 4, 2024152.11152.49150.42150.79150.79-0.88%500,806
Oct 3, 2024154.98155.09151.79152.13151.38-1.76%558,854
Oct 2, 2024154.49155.39152.98154.86154.090.59%577,787
Oct 1, 2024154.81155.35153.69153.95153.19-0.84%500,194
Sep 30, 2024155.09155.59153.55155.25154.480.29%934,676
Sep 27, 2024154.66156.52154.46154.80154.030.25%712,319
Sep 26, 2024152.04154.50152.04154.42153.661.27%647,760
Sep 25, 2024153.59154.16151.89152.49151.74-0.39%697,470
Sep 24, 2024153.61154.68152.21153.08152.32-0.58%788,005
Sep 23, 2024153.22155.00153.00153.98153.220.65%678,386
Sep 20, 2024155.10155.10152.56152.99152.23-1.37%1,456,258
Sep 19, 2024155.84156.88154.51155.12154.35-0.23%519,544
Sep 18, 2024155.20157.06155.10155.48154.710.06%440,170
Sep 17, 2024156.37156.80154.57155.38154.61-0.63%476,180
Sep 16, 2024155.34157.23155.22156.36155.591.28%618,457
Sep 13, 2024155.02155.52153.33154.38153.62-0.25%570,725
Sep 12, 2024153.51154.97151.88154.76153.990.78%762,506
Sep 11, 2024152.13153.97149.52153.56152.800.46%958,076
Sep 10, 2024154.59155.41151.24152.86152.10-0.93%656,119
Sep 9, 2024152.96155.64152.56154.29153.530.89%912,132
Sep 6, 2024154.24155.03152.02152.93152.17-0.84%827,465
Sep 5, 2024155.26155.52152.28154.23153.47-0.75%756,110
Sep 4, 2024157.21159.36154.89155.39154.62-1.01%597,596
Sep 3, 2024157.00158.22156.02156.97156.19-745,946
Aug 30, 2024155.92157.34155.49156.97156.190.47%883,728
Aug 29, 2024155.02156.72154.42156.23155.460.87%698,709
Aug 28, 2024153.53155.29153.38154.88154.110.83%569,990
Aug 27, 2024154.28154.65152.95153.60152.84-0.19%494,545
Aug 26, 2024153.95154.71153.50153.90153.140.22%425,352
Aug 23, 2024153.75153.81152.02153.56152.800.47%472,341
Aug 22, 2024153.31153.31152.16152.84152.08-0.08%477,564
Aug 21, 2024151.37153.07150.90152.97152.211.37%625,068
Aug 20, 2024151.36151.36150.01150.91150.16-0.14%432,235
Aug 19, 2024151.44152.88150.52151.12150.37-0.17%688,336
Aug 16, 2024149.98151.84148.66151.38150.631.13%717,096
Aug 15, 2024150.18150.86148.58149.69148.95-0.11%685,182
Aug 14, 2024150.47150.74149.44149.85149.11-0.61%510,357
Aug 13, 2024151.00152.00148.83150.77150.020.23%728,393
Aug 12, 2024149.00150.56148.74150.42149.680.74%692,970
Aug 9, 2024150.00150.51148.42149.31148.57-0.50%675,578
Aug 8, 2024145.83150.25145.43150.06149.322.69%799,975
Aug 7, 2024146.90148.72145.84146.13145.41-0.52%1,090,306
Aug 6, 2024145.93148.31145.49146.89146.160.75%822,562
Aug 5, 2024149.89150.55144.87145.79145.07-2.86%1,261,944
Aug 2, 2024148.00151.78147.21150.08149.341.63%1,024,026
Aug 1, 2024142.86147.89142.86147.67146.943.77%1,120,766