Financial News

Quest Diagnostics (NY: DGX )

133.11 +2.05 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 110.41 110.81 107.29 109.94 2,348,674 +0.20(+0.18%)
May 28, 2020 108.59 111.39 107.28 109.75 1,637,236 +2.35(+2.19%)
May 27, 2020 104.24 107.96 102.39 107.39 1,808,919 +2.59(+2.48%)
May 26, 2020 107.17 107.34 104.38 104.80 1,265,280 -0.08(-0.07%)
May 22, 2020 105.26 105.26 103.60 104.88 828,722 -0.15(-0.14%)
May 21, 2020 105.84 105.84 104.12 105.03 967,082 -0.90(-0.85%)
May 20, 2020 104.48 109.62 104.29 105.93 1,923,794 +3.48(+3.39%)
May 19, 2020 100.97 103.56 100.41 102.45 1,511,049 +1.10(+1.08%)
May 18, 2020 105.20 106.33 101.25 101.35 1,894,865 -1.90(-1.84%)
May 15, 2020 102.33 104.32 102.10 103.25 2,588,803 +0.57(+0.55%)
May 14, 2020 98.93 102.96 97.39 102.68 1,908,779 +3.08(+3.09%)
May 13, 2020 100.92 101.74 97.94 99.61 1,525,810 -0.61(-0.61%)
May 12, 2020 103.89 104.70 100.05 100.22 1,307,990 -2.89(-2.80%)
May 11, 2020 103.15 103.59 101.20 103.11 1,618,947 -1.20(-1.15%)
May 08, 2020 101.19 105.00 99.72 104.31 1,800,962 +4.52(+4.53%)
May 07, 2020 100.77 101.06 98.90 99.79 1,206,611 -0.05(-0.05%)
May 06, 2020 101.18 101.77 98.94 99.84 1,147,090 -0.84(-0.83%)
May 05, 2020 100.55 102.33 100.11 100.67 1,700,190 +0.96(+0.96%)
May 04, 2020 100.28 101.22 99.35 99.72 1,535,123 -1.42(-1.41%)
May 01, 2020 100.99 101.64 97.98 101.14 2,346,953 -1.21(-1.18%)
Apr 30, 2020 103.55 104.79 101.42 102.35 2,577,165 -3.20(-3.03%)
Apr 29, 2020 105.21 106.86 101.56 105.55 2,357,672 +1.52(+1.47%)
Apr 28, 2020 113.57 116.19 103.95 104.02 5,185,517 -3.82(-3.54%)
Apr 27, 2020 101.72 108.54 101.11 107.84 4,798,594 +8.74(+8.82%)
Apr 24, 2020 94.61 101.45 93.43 99.10 4,169,540 +5.54(+5.92%)
Apr 23, 2020 92.95 95.51 91.92 93.56 3,373,354 +1.00(+1.08%)
Apr 22, 2020 92.99 96.30 88.79 92.56 4,057,358 +4.76(+5.42%)
Apr 21, 2020 86.44 88.68 86.03 87.80 2,809,030 -0.53(-0.60%)
Apr 20, 2020 87.56 89.51 86.91 88.33 1,705,974 -0.34(-0.39%)
Apr 17, 2020 86.44 89.11 86.19 88.67 2,549,642 +4.32(+5.12%)
Apr 16, 2020 82.86 85.05 81.88 84.35 1,740,407 +1.58(+1.91%)
Apr 15, 2020 80.39 83.21 80.19 82.77 1,510,073 -0.98(-1.17%)
Apr 14, 2020 81.33 84.14 80.96 83.75 1,443,763 +3.41(+4.25%)
Apr 13, 2020 83.44 83.64 79.38 80.34 1,256,233 -3.10(-3.72%)
Apr 09, 2020 82.73 86.57 82.60 83.44 2,101,445 +1.79(+2.20%)
Apr 08, 2020 78.08 82.73 78.08 81.65 1,920,515 +4.12(+5.31%)
Apr 07, 2020 77.45 78.55 75.40 77.53 1,881,410 +4.39(+6.00%)
Apr 06, 2020 70.45 74.30 69.33 73.14 2,147,128 +5.49(+8.12%)
Apr 03, 2020 70.95 71.42 67.35 67.65 1,729,933 -3.79(-5.31%)
Apr 02, 2020 71.40 73.26 70.05 71.44 2,427,262 -1.22(-1.68%)
Apr 01, 2020 70.37 72.87 68.35 72.66 3,293,258 -1.41(-1.91%)
Mar 31, 2020 75.12 75.44 72.93 74.07 2,682,657 -2.55(-3.32%)
Mar 30, 2020 76.73 77.69 74.50 76.61 1,835,155 -0.02(-0.02%)
Mar 27, 2020 78.77 80.67 75.98 76.63 2,047,905 -5.43(-6.62%)
Mar 26, 2020 74.27 84.39 74.10 82.07 3,588,821 +9.18(+12.59%)
Mar 25, 2020 72.16 74.78 70.95 72.89 2,634,651 -0.24(-0.33%)
Mar 24, 2020 72.14 73.36 68.98 73.13 2,900,270 +3.82(+5.51%)
Mar 23, 2020 68.31 74.58 67.53 69.31 2,886,054 -0.09(-0.13%)
Mar 20, 2020 74.75 75.43 67.76 69.40 2,859,154 -3.75(-5.13%)
Mar 19, 2020 70.87 77.85 67.77 73.16 2,882,600 +1.71(+2.39%)
Mar 18, 2020 75.12 76.54 68.88 71.45 2,658,680 -8.07(-10.15%)
Mar 17, 2020 81.74 82.68 73.90 79.52 3,538,689 -0.17(-0.21%)
Mar 16, 2020 81.82 84.00 76.80 79.69 3,980,426 -9.57(-10.73%)
Mar 13, 2020 89.29 94.59 83.29 89.26 3,545,186 +5.87(+7.03%)
Mar 12, 2020 86.38 86.71 81.23 83.39 3,037,443 -8.60(-9.35%)
Mar 11, 2020 96.47 96.47 89.49 91.99 3,435,941 -6.10(-6.22%)
Mar 10, 2020 104.23 104.44 94.78 98.09 3,563,895 -3.23(-3.19%)
Mar 09, 2020 100.58 103.31 98.98 101.32 3,452,707 -2.01(-1.95%)
Mar 06, 2020 107.77 107.77 100.28 103.33 3,290,417 -3.38(-3.16%)
Mar 05, 2020 109.12 109.38 105.26 106.70 4,260,302 +0.18(+0.17%)
Mar 04, 2020 101.81 106.53 101.81 106.52 2,257,157 +6.30(+6.29%)
Mar 03, 2020 103.58 104.19 99.08 100.22 1,740,047 -3.19(-3.09%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback