Quest Diagnostics Incorporated (DGX)
NYSE: DGX · Real-Time Price · USD
154.42
+1.93 (1.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 152.04 | 154.50 | 152.04 | 154.42 | 154.42 | 1.27% | 647,760 |
| Sep 25, 2024 | 153.59 | 154.16 | 151.89 | 152.49 | 152.49 | -0.39% | 697,470 |
| Sep 24, 2024 | 153.61 | 154.68 | 152.21 | 153.08 | 153.08 | -0.58% | 788,005 |
| Sep 23, 2024 | 153.22 | 155.00 | 153.00 | 153.98 | 153.98 | 0.65% | 678,386 |
| Sep 20, 2024 | 155.10 | 155.10 | 152.56 | 152.99 | 152.99 | -1.37% | 1,456,258 |
| Sep 19, 2024 | 155.84 | 156.88 | 154.51 | 155.12 | 155.12 | -0.23% | 519,544 |
| Sep 18, 2024 | 155.20 | 157.06 | 155.10 | 155.48 | 155.48 | 0.06% | 440,170 |
| Sep 17, 2024 | 156.37 | 156.80 | 154.57 | 155.38 | 155.38 | -0.63% | 476,180 |
| Sep 16, 2024 | 155.34 | 157.23 | 155.22 | 156.36 | 156.36 | 1.28% | 618,457 |
| Sep 13, 2024 | 155.02 | 155.52 | 153.33 | 154.38 | 154.38 | -0.25% | 570,725 |
| Sep 12, 2024 | 153.51 | 154.97 | 151.88 | 154.76 | 154.76 | 0.78% | 762,506 |
| Sep 11, 2024 | 152.13 | 153.97 | 149.52 | 153.56 | 153.56 | 0.46% | 958,076 |
| Sep 10, 2024 | 154.59 | 155.41 | 151.24 | 152.86 | 152.86 | -0.93% | 656,119 |
| Sep 9, 2024 | 152.96 | 155.64 | 152.56 | 154.29 | 154.29 | 0.89% | 912,132 |
| Sep 6, 2024 | 154.24 | 155.03 | 152.02 | 152.93 | 152.93 | -0.84% | 827,465 |
| Sep 5, 2024 | 155.26 | 155.52 | 152.28 | 154.23 | 154.23 | -0.75% | 756,110 |
| Sep 4, 2024 | 157.21 | 159.36 | 154.89 | 155.39 | 155.39 | -1.01% | 597,596 |
| Sep 3, 2024 | 157.00 | 158.22 | 156.02 | 156.97 | 156.97 | - | 745,946 |
| Aug 30, 2024 | 155.92 | 157.34 | 155.49 | 156.97 | 156.97 | 0.47% | 883,728 |
| Aug 29, 2024 | 155.02 | 156.72 | 154.42 | 156.23 | 156.23 | 0.87% | 698,709 |
| Aug 28, 2024 | 153.53 | 155.29 | 153.38 | 154.88 | 154.88 | 0.83% | 569,990 |
| Aug 27, 2024 | 154.28 | 154.65 | 152.95 | 153.60 | 153.60 | -0.19% | 494,545 |
| Aug 26, 2024 | 153.95 | 154.71 | 153.50 | 153.90 | 153.90 | 0.22% | 425,352 |
| Aug 23, 2024 | 153.75 | 153.81 | 152.02 | 153.56 | 153.56 | 0.47% | 472,341 |
| Aug 22, 2024 | 153.31 | 153.31 | 152.16 | 152.84 | 152.84 | -0.08% | 477,564 |
| Aug 21, 2024 | 151.37 | 153.07 | 150.90 | 152.97 | 152.97 | 1.37% | 625,068 |
| Aug 20, 2024 | 151.36 | 151.36 | 150.01 | 150.91 | 150.91 | -0.14% | 432,235 |
| Aug 19, 2024 | 151.44 | 152.88 | 150.52 | 151.12 | 151.12 | -0.17% | 688,336 |
| Aug 16, 2024 | 149.98 | 151.84 | 148.66 | 151.38 | 151.38 | 1.13% | 717,096 |
| Aug 15, 2024 | 150.18 | 150.86 | 148.58 | 149.69 | 149.69 | -0.11% | 685,182 |
| Aug 14, 2024 | 150.47 | 150.74 | 149.44 | 149.85 | 149.85 | -0.61% | 510,357 |
| Aug 13, 2024 | 151.00 | 152.00 | 148.83 | 150.77 | 150.77 | 0.23% | 728,393 |
| Aug 12, 2024 | 149.00 | 150.56 | 148.74 | 150.42 | 150.42 | 0.74% | 692,970 |
| Aug 9, 2024 | 150.00 | 150.51 | 148.42 | 149.31 | 149.31 | -0.50% | 675,578 |
| Aug 8, 2024 | 145.83 | 150.25 | 145.43 | 150.06 | 150.06 | 2.69% | 799,975 |
| Aug 7, 2024 | 146.90 | 148.72 | 145.84 | 146.13 | 146.13 | -0.52% | 1,090,306 |
| Aug 6, 2024 | 145.93 | 148.31 | 145.49 | 146.89 | 146.89 | 0.75% | 822,562 |
| Aug 5, 2024 | 149.89 | 150.55 | 144.87 | 145.79 | 145.79 | -2.86% | 1,261,944 |
| Aug 2, 2024 | 148.00 | 151.78 | 147.21 | 150.08 | 150.08 | 1.63% | 1,024,026 |
| Aug 1, 2024 | 142.86 | 147.89 | 142.86 | 147.67 | 147.67 | 3.77% | 1,120,766 |
| Jul 31, 2024 | 142.53 | 143.51 | 140.71 | 142.30 | 142.30 | -0.41% | 1,276,196 |
| Jul 30, 2024 | 141.81 | 144.74 | 141.81 | 142.89 | 142.89 | 0.53% | 937,233 |
| Jul 29, 2024 | 145.00 | 145.11 | 141.82 | 142.14 | 142.14 | -2.37% | 1,532,247 |
| Jul 26, 2024 | 144.92 | 146.73 | 144.57 | 145.59 | 145.59 | 0.93% | 1,282,555 |
| Jul 25, 2024 | 144.65 | 147.11 | 143.78 | 144.25 | 144.25 | 0.24% | 1,127,724 |
| Jul 24, 2024 | 141.99 | 144.38 | 140.06 | 143.91 | 143.91 | 2.09% | 1,060,757 |
| Jul 23, 2024 | 143.96 | 146.41 | 137.71 | 140.96 | 140.96 | -4.34% | 1,893,390 |
| Jul 22, 2024 | 146.54 | 148.26 | 145.72 | 147.35 | 147.35 | 0.92% | 1,334,433 |
| Jul 19, 2024 | 148.11 | 148.11 | 145.94 | 146.01 | 146.01 | -0.57% | 906,997 |
| Jul 18, 2024 | 147.59 | 149.85 | 146.24 | 146.84 | 146.84 | -1.10% | 765,684 |
| Jul 17, 2024 | 148.93 | 150.59 | 148.10 | 148.48 | 148.48 | -0.08% | 769,798 |
| Jul 16, 2024 | 145.34 | 148.73 | 144.29 | 148.60 | 148.60 | 2.77% | 1,008,559 |
| Jul 15, 2024 | 144.09 | 146.51 | 143.74 | 144.59 | 144.59 | 0.33% | 1,277,055 |
| Jul 12, 2024 | 144.17 | 145.22 | 143.49 | 144.11 | 144.11 | 0.43% | 581,878 |
| Jul 11, 2024 | 141.85 | 143.75 | 141.54 | 143.50 | 143.50 | 2.17% | 951,551 |
| Jul 10, 2024 | 140.73 | 140.95 | 138.93 | 140.45 | 140.45 | 1.51% | 722,969 |
| Jul 9, 2024 | 138.62 | 139.21 | 136.99 | 138.36 | 138.36 | -0.40% | 932,202 |
| Jul 8, 2024 | 140.39 | 140.94 | 138.84 | 138.92 | 138.92 | -1.09% | 642,490 |
| Jul 5, 2024 | 141.21 | 142.00 | 138.77 | 140.45 | 139.70 | -0.32% | 1,017,722 |
| Jul 3, 2024 | 139.98 | 140.94 | 137.21 | 140.90 | 140.14 | 3.12% | 808,361 |
| Jul 2, 2024 | 137.06 | 138.05 | 136.35 | 136.64 | 135.91 | -0.33% | 1,048,547 |
| Jul 1, 2024 | 137.52 | 139.28 | 136.30 | 137.09 | 136.35 | 0.15% | 788,676 |
| Jun 28, 2024 | 137.94 | 138.62 | 135.47 | 136.88 | 136.15 | -0.33% | 1,284,686 |
| Jun 27, 2024 | 138.58 | 139.37 | 137.02 | 137.34 | 136.60 | -0.91% | 936,170 |
| Jun 26, 2024 | 137.80 | 138.71 | 136.96 | 138.60 | 137.86 | 0.22% | 710,857 |
| Jun 25, 2024 | 139.78 | 140.17 | 137.65 | 138.30 | 137.56 | -1.38% | 734,398 |
| Jun 24, 2024 | 139.36 | 140.58 | 138.22 | 140.23 | 139.48 | 0.91% | 599,412 |
| Jun 21, 2024 | 138.64 | 139.69 | 137.90 | 138.96 | 138.21 | 0.55% | 908,537 |
| Jun 20, 2024 | 136.37 | 138.29 | 135.82 | 138.20 | 137.46 | 0.66% | 758,495 |
| Jun 18, 2024 | 136.33 | 137.75 | 136.33 | 137.30 | 136.56 | 0.20% | 759,682 |
| Jun 17, 2024 | 136.77 | 137.75 | 136.60 | 137.02 | 136.28 | -0.60% | 815,828 |
| Jun 14, 2024 | 138.00 | 139.18 | 137.01 | 137.85 | 137.11 | -0.49% | 718,644 |
| Jun 13, 2024 | 138.88 | 139.13 | 137.48 | 138.53 | 137.79 | -0.22% | 667,956 |
| Jun 12, 2024 | 141.57 | 141.73 | 138.16 | 138.83 | 138.09 | -1.37% | 831,178 |
| Jun 11, 2024 | 140.96 | 141.43 | 140.34 | 140.76 | 140.00 | -0.50% | 543,983 |
| Jun 10, 2024 | 141.97 | 142.20 | 140.43 | 141.47 | 140.71 | -0.61% | 589,490 |
| Jun 7, 2024 | 142.30 | 143.19 | 142.24 | 142.34 | 141.58 | -0.21% | 366,223 |
| Jun 6, 2024 | 142.37 | 143.84 | 142.28 | 142.64 | 141.87 | -0.04% | 618,418 |
| Jun 5, 2024 | 141.27 | 143.00 | 140.80 | 142.69 | 141.92 | 0.79% | 837,471 |
| Jun 4, 2024 | 140.97 | 142.01 | 139.71 | 141.57 | 140.81 | 0.33% | 818,752 |
| Jun 3, 2024 | 140.92 | 142.25 | 139.83 | 141.11 | 140.35 | -0.61% | 634,334 |
| May 31, 2024 | 139.58 | 142.06 | 139.39 | 141.97 | 141.21 | 1.89% | 2,238,021 |
| May 30, 2024 | 137.97 | 139.68 | 137.36 | 139.33 | 138.58 | 0.82% | 838,572 |
| May 29, 2024 | 138.13 | 139.07 | 137.34 | 138.19 | 137.45 | -0.52% | 986,770 |
| May 28, 2024 | 140.80 | 141.58 | 138.67 | 138.91 | 138.16 | -1.68% | 886,264 |
| May 24, 2024 | 140.60 | 141.59 | 139.77 | 141.28 | 140.52 | 0.89% | 647,499 |
| May 23, 2024 | 141.21 | 142.92 | 139.98 | 140.04 | 139.29 | -1.28% | 1,147,084 |
| May 22, 2024 | 142.16 | 143.44 | 141.51 | 141.86 | 141.10 | -1.03% | 805,651 |
| May 21, 2024 | 144.29 | 144.50 | 142.72 | 143.34 | 142.57 | -0.58% | 561,764 |
| May 20, 2024 | 144.16 | 145.62 | 143.90 | 144.17 | 143.40 | -0.12% | 1,078,786 |
| May 17, 2024 | 143.00 | 144.46 | 141.96 | 144.34 | 143.57 | 1.34% | 1,422,833 |
| May 16, 2024 | 140.77 | 142.95 | 140.41 | 142.43 | 141.67 | 1.17% | 995,877 |
| May 15, 2024 | 139.41 | 141.01 | 139.03 | 140.78 | 140.02 | 1.16% | 757,612 |
| May 14, 2024 | 141.04 | 141.18 | 138.10 | 139.16 | 138.41 | -1.15% | 741,080 |
| May 13, 2024 | 138.67 | 141.73 | 138.24 | 140.78 | 140.02 | 1.70% | 1,116,214 |
| May 10, 2024 | 138.12 | 138.96 | 137.40 | 138.42 | 137.68 | 0.19% | 569,562 |
| May 9, 2024 | 136.12 | 138.37 | 136.00 | 138.16 | 137.42 | 1.48% | 588,254 |
| May 8, 2024 | 137.22 | 137.70 | 136.10 | 136.14 | 135.41 | -0.58% | 612,360 |
| May 7, 2024 | 136.02 | 137.16 | 135.35 | 136.94 | 136.21 | 0.96% | 637,785 |
| May 6, 2024 | 138.02 | 138.11 | 135.56 | 135.64 | 134.91 | -1.27% | 750,586 |