Skip to main content
Quest Diagnostics Incorporated (DGX)
NYSE: DGX · Real-Time Price · USD
164.17
+8.73 (5.62%)
Jan 30, 2025, 4:00 PM EST - Market closed

Quest Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025154.00167.08153.99164.17164.175.62%2,601,217
Jan 29, 2025157.31158.36154.44155.44155.44-1.08%1,725,916
Jan 28, 2025159.00159.99156.29157.13157.13-1.78%1,751,549
Jan 27, 2025156.93160.06155.58159.97159.973.02%1,468,650
Jan 24, 2025151.10156.44150.99155.28155.282.26%1,219,892
Jan 23, 2025152.05152.38150.14151.85151.850.22%711,201
Jan 22, 2025151.81152.19150.58151.51151.51-0.75%666,113
Jan 21, 2025151.31152.99150.80152.65152.650.96%1,126,824
Jan 17, 2025151.55153.58151.10151.20151.20-0.30%760,038
Jan 16, 2025150.33151.69148.70151.66151.660.88%983,425
Jan 15, 2025154.13154.44150.28150.33150.33-1.73%815,438
Jan 14, 2025153.05153.12150.41152.98152.98-0.68%622,941
Jan 13, 2025152.54155.45151.79154.02153.271.47%870,749
Jan 10, 2025152.54153.42150.71151.79151.05-1.45%935,979
Jan 8, 2025154.28154.28151.63154.03153.280.25%630,085
Jan 7, 2025153.28154.00152.20153.64152.890.90%609,785
Jan 6, 2025152.46153.81151.53152.27151.530.23%779,768
Jan 3, 2025150.97152.22149.92151.92151.180.64%766,193
Jan 2, 2025151.96152.00150.29150.96150.220.07%420,229
Dec 31, 2024151.14152.48150.52150.86150.12-0.07%463,497
Dec 30, 2024151.83152.26150.28150.97150.23-1.09%480,417
Dec 27, 2024151.89153.62151.89152.63151.89-0.25%480,991
Dec 26, 2024152.41153.51152.19153.02152.27-0.26%443,461
Dec 24, 2024152.47153.49152.13153.42152.670.31%213,247
Dec 23, 2024152.33153.46150.89152.94152.19-0.10%577,073
Dec 20, 2024151.68154.10151.68153.10152.351.04%1,400,131
Dec 19, 2024150.13152.59149.07151.52150.780.18%1,097,349
Dec 18, 2024155.42156.04151.25151.25150.51-2.73%972,454
Dec 17, 2024153.19156.54152.35155.49154.731.86%1,115,685
Dec 16, 2024154.79155.50152.18152.65151.91-1.52%704,216
Dec 13, 2024156.10157.07154.82155.00154.24-0.69%849,835
Dec 12, 2024155.35158.53155.35156.07155.310.24%905,229
Dec 11, 2024158.02159.70155.24155.69154.93-1.75%914,753
Dec 10, 2024159.00160.00156.76158.46157.690.16%1,017,371
Dec 9, 2024158.17160.50157.77158.20157.430.54%839,598
Dec 6, 2024159.06159.17156.72157.35156.58-0.74%951,373
Dec 5, 2024160.07160.07158.17158.52157.75-1.07%757,005
Dec 4, 2024161.58162.21160.09160.24159.46-1.05%508,440
Dec 3, 2024161.61162.50161.10161.94161.150.27%673,140
Dec 2, 2024162.47162.95161.20161.51160.72-0.71%788,348
Nov 29, 2024162.24163.77161.67162.66161.87-0.40%427,484
Nov 27, 2024162.05163.88161.64163.32162.520.65%671,973
Nov 26, 2024162.85163.30161.58162.27161.48-0.10%756,013
Nov 25, 2024163.68165.32162.18162.44161.65-0.70%1,500,710
Nov 22, 2024164.00165.10163.40163.59162.79-0.18%596,459
Nov 21, 2024161.32164.25160.33163.89163.091.59%651,540
Nov 20, 2024161.38162.02160.01161.32160.530.10%763,760
Nov 19, 2024160.26162.88158.52161.16160.37-0.59%761,846
Nov 18, 2024160.88162.72160.76162.11161.321.04%897,125
Nov 15, 2024156.75162.13156.32160.44159.662.30%2,725,889
Nov 14, 2024159.92160.28156.10156.84156.08-2.31%946,366
Nov 13, 2024161.82162.59159.78160.55159.77-0.71%796,440
Nov 12, 2024160.65162.56160.41161.70160.910.96%994,787
Nov 11, 2024160.49162.48159.78160.17159.390.50%776,830
Nov 8, 2024155.90160.48155.78159.37158.592.03%944,008
Nov 7, 2024155.83157.01155.43156.20155.440.66%525,119
Nov 6, 2024154.58155.38152.06155.18154.420.70%804,078
Nov 5, 2024154.11154.40152.34154.10153.35-0.15%612,032
Nov 4, 2024155.37156.24154.00154.33153.58-0.62%554,888
Nov 1, 2024155.92156.99155.05155.29154.530.30%1,094,683
Oct 31, 2024155.49156.40154.29154.83154.08-0.71%874,205
Oct 30, 2024155.50156.66153.55155.93155.17-0.02%660,993
Oct 29, 2024155.30157.44154.96155.96155.200.03%699,815
Oct 28, 2024155.68157.37155.18155.92155.160.57%508,188
Oct 25, 2024157.79158.42153.76155.04154.28-1.87%814,738
Oct 24, 2024157.59160.95156.91157.99157.220.55%1,233,262
Oct 23, 2024159.84159.94155.19157.12156.35-0.22%1,445,330
Oct 22, 2024151.33159.15151.33157.47156.706.85%2,044,057
Oct 21, 2024149.05149.75146.91147.37146.65-1.52%1,435,685
Oct 18, 2024149.10150.59147.96149.65148.920.46%631,429
Oct 17, 2024149.71150.32148.60148.96148.230.02%582,137
Oct 16, 2024149.22150.88148.63148.93148.20-0.28%524,441
Oct 15, 2024148.29151.44148.08149.35148.620.23%861,466
Oct 14, 2024149.21149.95147.02149.00148.270.22%678,835
Oct 11, 2024148.55149.44147.68148.67147.950.58%480,149
Oct 10, 2024149.28149.28147.30147.81147.09-0.81%426,045
Oct 9, 2024149.09149.99148.13149.01148.280.15%539,269
Oct 8, 2024147.21149.40146.53148.78148.051.28%748,129
Oct 7, 2024150.75150.75146.17146.90146.18-2.58%640,210
Oct 4, 2024152.11152.49150.42150.79150.05-0.88%500,806
Oct 3, 2024154.98155.09151.79152.13150.64-1.76%558,854
Oct 2, 2024154.49155.39152.98154.86153.340.59%577,787
Oct 1, 2024154.81155.35153.69153.95152.44-0.84%500,194
Sep 30, 2024155.09155.59153.55155.25153.730.29%934,676
Sep 27, 2024154.66156.52154.46154.80153.280.25%712,319
Sep 26, 2024152.04154.50152.04154.42152.911.27%647,760
Sep 25, 2024153.59154.16151.89152.49151.00-0.39%697,470
Sep 24, 2024153.61154.68152.21153.08151.58-0.58%788,005
Sep 23, 2024153.22155.00153.00153.98152.470.65%678,386
Sep 20, 2024155.10155.10152.56152.99151.49-1.37%1,456,258
Sep 19, 2024155.84156.88154.51155.12153.60-0.23%519,544
Sep 18, 2024155.20157.06155.10155.48153.960.06%440,170
Sep 17, 2024156.37156.80154.57155.38153.86-0.63%476,180
Sep 16, 2024155.34157.23155.22156.36154.831.28%618,457
Sep 13, 2024155.02155.52153.33154.38152.87-0.25%570,725
Sep 12, 2024153.51154.97151.88154.76153.240.78%762,506
Sep 11, 2024152.13153.97149.52153.56152.060.46%958,076
Sep 10, 2024154.59155.41151.24152.86151.36-0.93%656,119
Sep 9, 2024152.96155.64152.56154.29152.780.89%912,132
Sep 6, 2024154.24155.03152.02152.93151.43-0.84%827,465