Quest Diagnostics Incorporated (DGX)
NYSE: DGX · Real-Time Price · USD
174.34
+0.69 (0.40%)
Jun 6, 2025, 4:00 PM - Market closed
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 174.21 | 175.50 | 174.17 | 174.34 | 174.34 | 0.40% | 433,518 |
| Jun 5, 2025 | 173.98 | 174.70 | 173.37 | 173.65 | 173.65 | -0.09% | 602,787 |
| Jun 4, 2025 | 173.82 | 175.27 | 172.85 | 173.81 | 173.81 | 0.13% | 742,969 |
| Jun 3, 2025 | 173.18 | 174.21 | 172.02 | 173.59 | 173.59 | -0.46% | 769,335 |
| Jun 2, 2025 | 172.51 | 175.21 | 171.05 | 174.40 | 174.40 | 0.61% | 876,217 |
| May 30, 2025 | 172.22 | 173.42 | 171.36 | 173.34 | 173.34 | 0.78% | 1,612,671 |
| May 29, 2025 | 171.26 | 172.58 | 170.59 | 172.00 | 172.00 | 0.36% | 783,240 |
| May 28, 2025 | 172.91 | 173.67 | 171.00 | 171.38 | 171.38 | -1.32% | 746,700 |
| May 27, 2025 | 171.52 | 173.95 | 171.52 | 173.68 | 173.68 | 1.43% | 1,048,425 |
| May 23, 2025 | 170.05 | 171.41 | 169.05 | 171.23 | 171.23 | 0.95% | 1,025,583 |
| May 22, 2025 | 169.94 | 171.12 | 168.46 | 169.62 | 169.62 | -0.50% | 1,036,334 |
| May 21, 2025 | 177.12 | 177.60 | 169.68 | 170.48 | 170.48 | -4.35% | 2,124,659 |
| May 20, 2025 | 177.77 | 179.99 | 177.62 | 178.24 | 178.24 | 0.07% | 994,517 |
| May 19, 2025 | 177.28 | 178.45 | 176.79 | 178.12 | 178.12 | 0.08% | 772,971 |
| May 16, 2025 | 176.71 | 178.23 | 175.68 | 177.97 | 177.97 | 0.88% | 2,134,123 |
| May 15, 2025 | 172.16 | 176.99 | 172.00 | 176.41 | 176.41 | 2.28% | 1,616,001 |
| May 14, 2025 | 174.18 | 174.50 | 171.37 | 172.48 | 172.48 | -1.15% | 1,333,815 |
| May 13, 2025 | 175.31 | 176.97 | 174.20 | 174.49 | 174.49 | -0.80% | 1,169,816 |
| May 12, 2025 | 175.72 | 177.93 | 172.24 | 175.90 | 175.90 | -0.60% | 1,334,159 |
| May 9, 2025 | 175.71 | 178.02 | 175.12 | 176.96 | 176.96 | 0.60% | 1,309,988 |
| May 8, 2025 | 176.30 | 178.74 | 175.80 | 175.90 | 175.90 | -0.38% | 1,504,698 |
| May 7, 2025 | 175.85 | 177.73 | 175.25 | 176.57 | 176.57 | 0.26% | 1,103,686 |
| May 6, 2025 | 177.15 | 177.45 | 175.48 | 176.11 | 176.11 | -0.82% | 869,807 |
| May 5, 2025 | 178.01 | 179.28 | 176.87 | 177.57 | 177.57 | -0.21% | 834,680 |
| May 2, 2025 | 179.29 | 179.32 | 176.44 | 177.95 | 177.95 | 0.36% | 881,653 |
| May 1, 2025 | 176.39 | 178.71 | 175.35 | 177.32 | 177.32 | -0.50% | 857,292 |
| Apr 30, 2025 | 177.81 | 179.08 | 174.80 | 178.22 | 178.22 | -0.16% | 1,622,064 |
| Apr 29, 2025 | 175.37 | 179.16 | 174.32 | 178.50 | 178.50 | 1.03% | 1,307,245 |
| Apr 28, 2025 | 174.68 | 177.01 | 174.28 | 176.68 | 176.68 | 1.68% | 1,132,962 |
| Apr 25, 2025 | 175.82 | 176.16 | 172.67 | 173.76 | 173.76 | -1.20% | 1,033,427 |
| Apr 24, 2025 | 173.88 | 176.50 | 172.55 | 175.87 | 175.87 | 1.33% | 1,569,150 |
| Apr 23, 2025 | 172.77 | 175.35 | 169.25 | 173.57 | 173.57 | 0.42% | 1,854,026 |
| Apr 22, 2025 | 169.00 | 176.02 | 168.31 | 172.84 | 172.84 | 6.78% | 2,424,234 |
| Apr 21, 2025 | 163.63 | 164.03 | 160.02 | 161.86 | 161.86 | -1.18% | 1,401,194 |
| Apr 17, 2025 | 164.31 | 165.60 | 162.47 | 163.80 | 163.80 | -0.41% | 1,491,375 |
| Apr 16, 2025 | 167.61 | 169.67 | 164.09 | 164.47 | 164.47 | -1.65% | 1,252,717 |
| Apr 15, 2025 | 168.10 | 169.69 | 166.63 | 167.23 | 167.23 | -0.46% | 1,139,584 |
| Apr 14, 2025 | 165.06 | 168.10 | 163.92 | 168.00 | 168.00 | 2.45% | 1,723,232 |
| Apr 11, 2025 | 163.85 | 165.06 | 161.60 | 163.99 | 163.99 | 0.09% | 2,218,366 |
| Apr 10, 2025 | 163.76 | 165.14 | 159.83 | 163.85 | 163.85 | -0.13% | 2,073,291 |
| Apr 9, 2025 | 158.15 | 168.26 | 157.20 | 164.06 | 164.06 | 2.67% | 2,178,941 |
| Apr 8, 2025 | 167.57 | 167.57 | 158.02 | 159.80 | 159.80 | -2.74% | 1,971,490 |
| Apr 7, 2025 | 161.92 | 166.69 | 157.75 | 164.31 | 164.31 | 0.08% | 2,301,319 |
| Apr 4, 2025 | 169.46 | 173.30 | 163.83 | 164.18 | 163.39 | -3.78% | 2,505,263 |
| Apr 3, 2025 | 168.59 | 174.00 | 167.05 | 170.63 | 169.80 | 1.59% | 1,828,614 |
| Apr 2, 2025 | 170.00 | 170.41 | 167.26 | 167.96 | 167.15 | -0.78% | 940,689 |
| Apr 1, 2025 | 168.95 | 170.56 | 168.42 | 169.28 | 168.46 | 0.05% | 1,035,855 |
| Mar 31, 2025 | 167.94 | 170.64 | 167.48 | 169.20 | 168.38 | 1.12% | 1,591,185 |
| Mar 28, 2025 | 166.12 | 167.83 | 165.10 | 167.33 | 166.52 | 0.80% | 1,140,845 |
| Mar 27, 2025 | 166.12 | 167.98 | 165.60 | 166.00 | 165.20 | -0.37% | 871,934 |