Quest Diagnostics (DGX)

232.22
-1.11 (-0.48%)
NYSE · Last Trade: Oct 5th, 10:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quest Diagnostics (DGX)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/2026232.93233.65229.96232.221,014,133231.36
10/02/2026230.58233.48228.83233.331,100,863232.47
10/01/2026232.74233.33230.47231.091,026,169230.23
9/30/2026233.33236.97230.84233.071,093,351232.21
9/29/2026235.46237.62230.97231.971,536,902231.11
9/28/2026234.27238.10233.81237.621,036,018236.74
9/25/2026236.37238.25235.48236.32741,727235.44
9/24/2026234.08237.29233.55236.59926,892235.71
9/23/2026235.12238.62231.92233.001,129,617232.14
9/22/2026228.59237.28227.24234.762,719,233233.89
9/21/2026247.13248.84243.93244.88898,913243.97
9/18/2026246.52247.63244.89246.451,925,637245.54
9/17/2026248.28248.69246.26247.45989,494246.53
9/16/2026245.47248.57244.85247.08948,746246.16
9/15/2026238.39248.65237.21247.081,373,605246.16
9/14/2026237.49239.78234.67237.89974,845237.01
9/11/2026233.20235.12229.33235.02997,028234.15
9/10/2026236.32236.47228.57231.141,090,544230.28
9/09/2026233.58236.24232.43235.46791,147234.59
9/08/2026233.61237.56231.52235.50728,929234.63
9/04/2026235.38238.91235.38237.14798,705236.26
9/03/2026242.00242.00236.35239.401,043,287238.51
9/02/2026238.03242.84236.27240.801,144,112239.91
9/01/2026242.72243.72235.63236.22813,392235.34
8/31/2026241.99242.63239.40240.301,386,625239.41
8/28/2026245.17245.28242.27242.76639,937241.86
8/27/2026242.83247.19242.44244.61839,986243.70
8/26/2026244.11246.00243.49245.00811,023244.09
8/25/2026243.93245.78241.79244.51709,151243.60
8/24/2026243.97246.00242.46243.87837,730242.97
8/21/2026240.33244.70239.43244.391,263,230243.49
8/20/2026239.86245.68237.53241.301,139,385240.41
8/19/2026238.10242.39237.38241.76924,008240.87
8/18/2026238.01239.38236.07236.25693,608235.38
8/17/2026233.94237.17233.00235.52614,269234.65
8/14/2026235.82237.69233.69234.40541,803233.53
8/13/2026239.10240.00235.65236.04549,032235.17
8/12/2026234.46238.51232.28237.77686,871236.89
8/11/2026236.35239.92235.51237.50847,025236.62
8/10/2026236.53239.33235.85237.63856,186236.75
8/07/2026236.34239.38236.34238.35576,521237.47
8/06/2026237.66238.88235.31238.50642,220237.62
8/05/2026234.22236.66232.56235.84674,201234.97
8/04/2026231.95234.54229.75233.72903,997232.85
8/03/2026232.84233.44230.54231.95839,251231.09
7/31/2026234.00235.28232.00233.01872,678232.15
7/30/2026230.91235.61229.01234.30947,704233.43
7/29/2026235.11237.84233.00235.22964,534234.35
7/28/2026235.18240.13233.98235.941,611,953235.07
7/27/2026225.95231.95224.97231.841,143,249230.98
7/24/2026228.00233.21223.42227.861,542,112227.02
7/23/2026228.09237.78220.00227.903,758,526227.06
7/22/2026207.13212.30205.41209.831,834,055209.05
7/21/2026206.16208.01204.10206.84691,872206.07
7/20/2026208.61211.00205.61207.66822,908206.89
7/17/2026210.95214.40209.41210.68955,496209.90
7/16/2026201.00209.56201.00209.41991,687208.63
7/15/2026204.68206.41201.12201.771,193,177201.02
7/14/2026202.80208.52201.13206.00865,884205.24
7/13/2026207.48210.76207.01207.35568,852206.58
7/10/2026208.25209.86207.03207.44614,849206.67
7/09/2026210.20210.20206.34208.05621,209207.28
7/08/2026210.74210.74207.23208.21773,651207.44
7/07/2026216.89219.20212.12212.38981,082210.74
7/06/2026215.64216.52212.57213.45745,937211.80