Quest Diagnostics (DGX)

194.20
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 7:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Quest Diagnostics (DGX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026190.24195.87189.91194.201,109,988194.20
4/29/2026193.85194.49187.50189.321,399,416189.32
4/28/2026198.59198.78194.27195.05909,135195.05
4/27/2026195.91198.00195.61196.63702,930196.63
4/24/2026199.99200.07194.46196.271,038,853196.27
4/23/2026205.28205.66196.96199.531,263,379199.53
4/22/2026205.37207.00198.71204.001,609,410204.00
4/21/2026203.25209.79202.13205.042,426,132205.04
4/20/2026194.22196.77191.63196.311,964,095196.31
4/17/2026190.23196.45190.23195.021,000,068195.02
4/16/2026191.22194.27191.15191.46987,367191.46
4/15/2026193.17194.28191.04191.42877,973191.42
4/14/2026192.27194.26191.16194.16885,493194.16
4/13/2026191.03193.13189.72192.91899,039192.91
4/10/2026197.66197.66190.12191.511,044,170191.51
4/09/2026197.93199.41196.55197.82718,355197.82
4/08/2026196.18198.89194.02198.81799,277198.81
4/07/2026199.49201.00195.70196.81908,827196.81
4/06/2026196.87199.22196.57198.96477,840198.96
4/02/2026196.66199.14196.06198.02519,963197.16
4/01/2026195.51198.86194.09197.69587,379196.83
3/31/2026194.86198.95192.73195.981,268,731195.13
3/30/2026196.67197.56194.72197.16865,571196.30
3/27/2026197.93198.63194.57195.51976,313194.66
3/26/2026196.24198.88195.00198.15706,213197.29
3/25/2026196.77197.72194.28196.46679,657195.61
3/24/2026194.58197.03193.81196.08759,240195.23
3/23/2026197.33202.91195.23195.60881,170194.75
3/20/2026194.07196.83192.79195.262,030,143194.41
3/19/2026195.01197.21193.91194.16806,592193.32
3/18/2026197.07201.49194.88195.23694,153194.38
3/17/2026200.70200.70197.18198.61795,425197.75
3/16/2026200.98201.88198.86198.94777,162198.08
3/13/2026202.84205.00199.09199.70663,198198.83
3/12/2026200.34203.00199.97200.88772,794200.01
3/11/2026199.99201.71198.37200.56646,705199.69
3/10/2026203.15204.39198.87200.90675,987200.03
3/09/2026198.25202.47195.39201.58819,622200.71
3/06/2026203.76203.78199.01199.211,055,726198.34
3/05/2026206.21206.21203.47203.98604,126203.09
3/04/2026208.14209.76207.11208.45508,569207.54
3/03/2026207.73209.82203.89208.36779,506207.46
3/02/2026212.52213.26209.43210.25922,359209.34
2/27/2026211.09213.50208.97211.911,058,750210.99
2/26/2026208.67211.56208.09211.10783,743210.18
2/25/2026209.52210.69206.13207.80798,313206.90
2/24/2026207.81209.90206.35209.54882,103208.63
2/23/2026201.99207.72201.99207.43783,076206.53
2/20/2026204.36204.41200.94202.41642,091201.53
2/19/2026204.83205.09202.00202.44815,555201.56
2/18/2026205.27206.75203.17204.39871,737203.50
2/17/2026207.99208.93202.82205.49971,250204.60
2/13/2026207.48209.39204.58206.871,354,595205.97
2/12/2026211.80213.20206.81206.861,671,518205.96
2/11/2026207.04210.38201.99209.321,431,227208.41
2/10/2026194.72207.05191.90205.352,295,802204.46
2/09/2026190.00191.78187.58191.251,925,520190.42
2/06/2026193.20193.60189.94190.711,099,523189.88
2/05/2026190.00193.46188.65192.301,635,510191.47
2/04/2026185.34189.80185.13189.231,337,516188.41
2/03/2026184.78189.13184.69185.17812,906184.37
2/02/2026186.01186.93182.36185.001,003,767184.20